CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	29.650	29.650	29.200	29.475	23.318	12,154
2022-10-10	29.875	30.100	29.650	30.000	23.733	13,570
2022-10-07	30.350	30.350	30.150	30.300	23.970	1,744
2022-10-06	30.300	30.400	30.200	30.200	23.891	6,850
2022-10-05	30.600	30.600	30.150	30.450	24.089	3,974
2022-10-04	30.707	30.950	30.707	30.800	24.366	3,683
2022-10-03	30.350	30.550	30.050	30.300	23.970	12,164
2022-09-30	29.425	30.350	29.296	30.150	23.852	184,842
2022-09-29	29.750	29.750	29.150	29.175	23.080	53,859
2022-09-28	29.925	30.047	29.500	29.825	23.595	7,840
2022-09-27	30.250	30.484	30.100	30.200	23.891	74,246
2022-09-26	30.100	30.350	30.100	30.300	23.970	13,236
2022-09-23	31.000	31.000	29.900	30.600	24.208	354,324
2022-09-22	31.575	31.575	31.200	31.575	24.979	499,434
2022-09-21	31.475	31.800	31.450	31.675	25.058	13,359
2022-09-20	31.802	31.802	31.600	31.725	25.098	8,708
2022-09-16	32.150	32.150	31.950	32.000	25.315	12,691
2022-09-15	32.350	32.400	31.950	32.200	25.474	312,565
2022-09-14	32.400	32.550	32.234	32.550	25.750	12,196
2022-09-13	32.700	33.000	32.550	32.850	25.988	43,549
2022-09-12	31.900	32.700	31.900	32.600	25.790	13,068
2022-09-09	31.575	31.700	31.494	31.525	24.940	5,437
2022-09-08	31.287	31.500	31.287	31.425	24.860	8,992
2022-09-07	31.325	31.400	31.194	31.325	24.781	25,477
2022-09-06	31.475	31.550	31.250	31.375	24.821	13,545
2022-09-05	31.150	31.550	31.150	31.525	24.940	2,862
2022-09-02	31.625	31.652	31.150	31.525	24.940	194,277
2022-09-01	31.575	31.600	30.950	31.275	24.742	64,291
2022-08-31	31.525	31.750	31.400	31.425	24.860	5,917
2022-08-30	31.425	31.700	31.344	31.425	24.860	8,560
2022-08-26	31.525	31.750	31.250	31.425	24.860	10,486
2022-08-25	31.775	32.100	31.700	32.000	25.315	6,190
2022-08-24	31.575	31.775	31.570	31.775	25.137	3,661
2022-08-23	31.475	31.600	31.450	31.525	24.940	2,839
2022-08-22	31.675	31.675	31.450	31.675	25.058	1,906
2022-08-19	31.850	32.000	31.850	32.000	25.315	3,251
2022-08-18	32.000	32.000	31.850	31.925	25.256	8,539
2022-08-17	32.050	32.050	31.800	32.050	25.355	1,518
2022-08-16	32.050	32.200	31.900	32.000	25.315	57,200
2022-08-15	32.050	32.100	31.750	32.000	25.315	7,711
2022-08-12	31.883	32.200	31.883	32.050	25.355	7,644
2022-08-11	31.625	31.850	31.450	31.575	24.979	139,939
2022-08-10	31.500	31.800	31.500	31.525	24.940	2,770
2022-08-09	31.375	31.375	31.200	31.375	24.821	1,954
2022-08-08	31.325	31.450	31.325	31.325	24.781	8,039
2022-08-05	31.350	31.350	31.150	31.175	24.663	446
2022-08-04	31.275	31.400	31.225	31.225	24.702	1,675
2022-08-03	31.425	31.450	31.150	31.225	24.702	3,665
2022-08-02	31.400	31.400	31.300	31.325	24.781	3,359
2022-08-01	31.500	31.550	31.500	31.525	24.940	259
2022-07-29	31.750	31.875	31.750	31.875	25.216	4,290
2022-07-28	31.050	31.250	31.050	31.075	24.584	4,665
2022-07-27	31.050	31.050	30.625	31.025	24.544	19,980
2022-07-26	31.275	31.500	30.800	31.325	24.781	118,277
2022-07-25	31.525	31.600	31.300	31.475	24.900	3,115
2022-07-22	31.050	31.800	31.050	31.725	25.098	3,975
2022-07-21	31.100	31.100	30.909	31.025	24.544	4,570
2022-07-20	31.175	31.250	30.900	31.075	24.584	1,447
2022-07-19	31.025	31.250	31.000	31.175	24.663	3,246
2022-07-18	31.200	31.375	31.200	31.375	24.821	416

← NewerPage 18 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.