CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	31.075	31.300	31.000	31.025	24.544	2,953
2022-07-14	30.900	31.000	30.708	30.800	24.366	9,927
2022-07-13	30.750	30.800	30.750	30.750	24.326	6,647
2022-07-12	30.350	30.850	30.350	30.600	24.208	10,140
2022-07-11	30.400	30.400	30.300	30.300	23.970	1,721
2022-07-08	30.450	30.750	30.450	30.750	24.326	16,791
2022-07-07	30.450	30.700	30.300	30.500	24.129	9,627
2022-07-06	30.600	30.650	30.400	30.450	24.089	11,821
2022-07-05	30.050	30.550	30.050	30.450	24.089	210,845
2022-07-04	30.300	30.300	30.000	30.300	23.970	5,934
2022-07-01	30.200	30.250	30.000	30.000	23.733	6,659
2022-06-30	30.250	30.250	29.950	30.050	23.773	13,111
2022-06-29	30.250	30.550	29.950	30.250	23.931	28,131
2022-06-28	30.600	30.800	30.450	30.750	24.326	760
2022-06-27	30.500	30.650	30.500	30.600	24.208	477
2022-06-24	30.250	30.400	30.100	30.350	24.010	2,858
2022-06-23	30.350	30.350	30.050	30.300	23.970	2,935
2022-06-22	30.350	30.550	30.109	30.450	24.089	5,082
2022-06-21	30.700	30.900	30.250	30.250	23.931	6,415
2022-06-20	30.350	30.600	30.300	30.450	24.089	9,269
2022-06-17	30.000	30.300	30.000	30.000	23.733	734
2022-06-16	30.650	30.850	29.800	29.875	23.634	2,659
2022-06-15	30.800	31.075	30.800	31.075	24.584	166,455
2022-06-14	30.400	30.600	30.400	30.500	24.129	4,627
2022-06-13	30.850	30.850	30.550	30.550	24.168	11,697
2022-06-10	31.350	31.350	30.950	31.025	24.544	11,246
2022-06-09	31.700	31.700	31.250	31.325	24.781	6,808
2022-06-08	31.725	31.900	31.700	31.725	25.098	10,029
2022-06-07	31.725	31.850	31.525	31.525	24.940	8,179
2022-06-06	30.950	30.950	30.950	30.950	24.485	0
2022-06-01	30.950	31.200	30.950	30.950	24.485	8,485
2022-05-31	30.850	31.100	30.750	30.750	24.326	50,708
2022-05-30	30.900	31.100	30.900	30.900	24.445	5,127
2022-05-27	30.400	30.600	30.400	30.550	24.168	8,637
2022-05-26	30.050	30.400	29.850	30.100	23.812	2,312
2022-05-25	29.925	30.600	29.850	30.150	23.852	4,843
2022-05-24	29.525	29.800	29.100	29.375	23.239	43,209
2022-05-23	29.550	29.550	28.950	29.425	23.278	2,309
2022-05-20	29.200	29.600	29.200	29.475	23.318	7,362
2022-05-19	28.950	29.200	28.950	29.025	22.962	3,530
2022-05-18	29.000	29.250	29.000	29.125	23.041	6,537
2022-05-17	28.700	28.950	28.700	28.900	22.863	322,246
2022-05-16	28.150	28.300	28.150	28.250	22.349	2,680
2022-05-13	27.600	28.000	27.600	27.825	22.012	13,870
2022-05-12	26.750	27.350	26.700	27.025	21.380	3,686
2022-05-11	27.025	27.250	27.025	27.025	21.380	7,644
2022-05-10	26.600	26.900	26.600	26.750	21.162	2,150
2022-05-09	26.800	26.950	26.200	26.450	20.925	3,645
2022-05-06	27.250	27.250	26.650	26.800	21.202	7,022
2022-05-05	27.300	27.850	27.300	27.475	21.736	5,683
2022-05-04	27.475	27.600	27.197	27.575	21.815	308,530
2022-05-03	27.112	27.425	27.112	27.425	21.696	3,314
2022-04-29	27.400	27.400	26.950	26.950	21.320	2,226
2022-04-28	27.325	27.450	27.200	27.275	21.577	4,434
2022-04-27	27.400	27.400	27.100	27.225	21.538	1,409
2022-04-26	27.850	27.850	27.300	27.525	21.775	2,018
2022-04-25	27.725	27.800	27.600	27.625	21.854	7,215
2022-04-22	28.350	28.500	27.850	28.300	22.388	2,156
2022-04-21	28.300	28.550	28.300	28.400	22.467	9,906
2022-04-20	28.150	28.250	27.900	28.200	22.309	16,922

← NewerPage 19 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.