CA Immobilien Anlagen AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	27.950	27.950	27.700	27.775	21.973	261,891
2023-01-05	28.350	28.550	28.150	28.350	22.428	116,771
2023-01-04	28.450	28.450	28.100	28.300	22.388	7,473
2023-01-03	28.250	28.700	28.250	28.600	22.626	83,335
2022-12-30	27.225	28.350	27.100	27.725	21.933	34,907
2022-12-29	25.900	27.275	25.900	27.275	21.577	105,955
2022-12-28	25.925	26.100	25.800	26.050	20.608	29,644
2022-12-23	25.725	26.000	25.650	25.875	20.470	83,683
2022-12-22	26.050	26.050	25.600	25.675	20.312	34,713
2022-12-21	25.675	25.900	25.450	25.725	20.351	26,481
2022-12-20	25.900	25.900	25.050	25.425	20.114	48,056
2022-12-19	28.350	28.450	26.250	26.450	20.925	98,525
2022-12-16	28.700	28.750	26.700	26.950	21.320	79,086
2022-12-15	29.072	29.072	28.650	28.950	22.902	62,956
2022-12-14	29.325	29.506	29.150	29.225	23.120	68,634
2022-12-13	29.125	29.550	28.450	29.475	23.318	226,192
2022-12-12	30.500	30.500	29.250	29.475	23.318	77,314
2022-12-09	30.600	30.600	30.350	30.600	24.208	26,431
2022-12-08	30.550	30.550	30.300	30.450	24.089	117,586
2022-12-07	30.800	30.850	30.450	30.850	24.406	33,084
2022-12-06	31.325	31.500	30.750	31.275	24.742	75,071
2022-12-05	31.600	31.600	31.350	31.575	24.979	69,708
2022-12-02	31.625	31.800	31.550	31.775	25.137	20,441
2022-12-01	31.775	32.000	31.625	31.625	25.019	8,250
2022-11-30	31.925	31.950	31.550	31.925	25.256	22,103
2022-11-29	32.050	32.150	31.825	32.000	25.315	14,812
2022-11-28	32.100	32.250	31.900	32.150	25.434	26,425
2022-11-25	32.400	32.400	32.000	32.400	25.632	70,107
2022-11-24	32.600	33.050	32.600	32.600	25.790	24,177
2022-11-23	32.700	32.700	32.150	32.200	25.474	21,833
2022-11-22	32.700	32.900	32.600	32.650	25.830	278,585
2022-11-21	32.950	32.984	32.742	32.950	26.067	15,857
2022-11-18	33.000	33.250	33.000	33.025	26.126	111,899
2022-11-17	33.150	33.150	32.800	32.950	26.067	5,478
2022-11-16	33.275	33.325	33.143	33.325	26.364	7,429
2022-11-15	33.275	33.500	33.266	33.275	26.324	8,932
2022-11-14	33.925	34.050	33.500	33.575	26.561	8,487
2022-11-11	33.800	34.300	33.800	34.250	27.095	4,597
2022-11-10	33.200	33.700	33.200	33.475	26.482	12,509
2022-11-09	32.850	33.200	32.800	33.125	26.205	4,229
2022-11-08	32.600	33.100	32.600	33.025	26.126	8,249
2022-11-07	32.350	32.850	32.350	32.450	25.671	9,574
2022-11-04	32.150	32.600	32.150	32.300	25.553	7,872
2022-11-03	31.825	32.150	31.450	31.825	25.177	4,352
2022-11-02	32.397	32.397	31.925	31.925	25.256	3,120
2022-11-01	32.250	32.550	32.250	32.550	25.750	1,260
2022-10-31	31.650	32.050	31.650	32.050	25.355	9,808
2022-10-28	31.425	31.600	31.350	31.425	24.860	5,011
2022-10-27	31.200	31.650	31.200	31.225	24.702	19,115
2022-10-26	30.650	30.650	30.650	30.650	24.247	0
2022-10-25	29.775	30.850	29.750	30.650	24.247	11,098
2022-10-24	29.475	29.800	29.150	29.625	23.436	14,377
2022-10-21	29.425	29.850	29.200	29.525	23.357	5,098
2022-10-20	29.575	29.700	29.200	29.575	23.397	2,161
2022-10-19	29.900	29.900	29.650	29.825	23.595	12,546
2022-10-18	30.400	30.650	30.400	30.550	24.168	6,877
2022-10-17	29.800	30.450	29.800	30.100	23.812	3,631
2022-10-14	29.282	29.900	29.282	29.675	23.476	9,535
2022-10-13	28.550	29.100	28.250	28.800	22.784	6,864
2022-10-12	29.275	29.300	28.950	29.075	23.001	9,984

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.9000 EUR
2025-05-09	1.0000 EUR
2024-05-07	0.8000 EUR
2023-11-20	2.5600 EUR
2023-05-09	1.0000 EUR
2022-03-11	2.5000 EUR
2021-12-10	2.5000 EUR
2021-05-19	1.0000 EUR
2020-08-27	1.0000 EUR
2019-05-13	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.