CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	24.350	24.850	24.350	24.400	24.400	1,104
2026-07-29	24.000	24.350	24.000	24.000	24.000	1
2026-07-28	23.625	24.100	23.400	24.100	24.100	3
2026-07-27	23.875	24.350	23.500	23.500	23.500	2
2026-07-24	23.350	23.650	23.350	23.525	23.525	140
2026-07-23	23.075	23.350	23.050	23.225	23.225	1
2026-07-22	23.500	23.775	23.500	23.775	23.775	0
2026-07-21	23.925	24.050	23.625	23.625	23.625	130
2026-07-20	23.700	24.100	23.700	24.000	24.000	333
2026-07-17	23.800	24.000	23.800	23.875	23.875	2,018
2026-07-16	23.625	23.700	23.550	23.675	23.675	337
2026-07-15	23.675	23.900	23.650	23.675	23.675	1,398
2026-07-14	23.800	24.000	23.800	23.950	23.950	2
2026-07-13	24.050	24.050	24.000	24.050	24.050	0
2026-07-10	24.250	24.350	24.250	24.250	24.250	0
2026-07-09	23.900	24.100	23.900	24.100	24.100	0
2026-07-08	23.925	24.100	23.525	23.525	23.525	2
2026-07-07	23.875	23.950	23.550	23.875	23.875	1
2026-07-06	23.725	24.000	23.675	23.675	23.675	0
2026-07-03	24.250	24.250	24.150	24.250	24.250	0
2026-07-02	23.250	24.200	23.250	24.200	24.200	3
2026-07-01	23.150	23.600	23.150	23.475	23.475	1
2026-06-30	23.325	23.400	22.850	22.950	22.950	762
2026-06-29	23.375	23.650	23.250	23.375	23.375	1
2026-06-26	23.275	23.575	23.250	23.575	23.575	3
2026-06-25	23.450	23.625	23.450	23.625	23.625	5
2026-06-24	23.175	23.300	23.150	23.175	23.175	1
2026-06-23	23.275	23.400	23.000	23.250	23.250	4
2026-06-22	23.075	23.400	22.500	23.200	23.200	4
2026-06-19	22.950	23.100	22.900	22.950	22.950	15,173
2026-06-18	23.200	23.200	22.850	23.125	23.125	2
2026-06-17	23.025	23.350	22.950	23.325	23.325	5
2026-06-16	22.950	23.250	22.900	23.250	23.250	3
2026-06-15	23.225	23.600	23.000	23.000	23.000	386
2026-06-12	22.300	23.100	22.300	22.950	22.950	24
2026-06-11	22.050	22.200	22.050	22.050	22.050	1
2026-06-10	21.700	22.250	21.700	22.200	22.200	5
2026-06-09	22.050	22.100	21.600	21.650	21.650	7,231
2026-06-08	23.050	23.050	21.950	22.100	22.100	7,730
2026-06-05	24.000	24.250	22.650	22.800	22.800	11
2026-06-04	24.200	24.250	23.875	23.875	23.875	1
2026-06-03	24.500	24.500	24.100	24.250	24.250	2
2026-06-02	24.950	25.050	24.800	24.800	24.800	1
2026-06-01	24.650	24.900	24.650	24.700	24.700	4
2026-05-29	24.400	25.150	24.350	24.650	24.650	2
2026-05-28	25.225	25.400	24.400	24.550	24.550	3
2026-05-27	25.175	25.600	25.000	25.125	25.125	6
2026-05-26	25.725	25.800	25.250	25.250	25.250	1
2026-05-22	25.450	25.450	25.200	25.325	25.325	4
2026-05-21	25.375	25.750	24.900	25.625	25.625	1,003
2026-05-20	25.175	25.700	25.000	25.700	25.700	1
2026-05-19	24.900	25.400	24.800	25.300	25.300	3
2026-05-18	24.900	25.200	24.700	25.200	25.200	2
2026-05-15	25.325	25.500	24.900	25.425	25.425	7
2026-05-14	25.275	25.650	25.150	25.525	25.525	9
2026-05-13	25.125	25.250	24.950	25.125	25.125	6
2026-05-12	25.175	25.450	24.950	25.100	25.100	4
2026-05-11	25.025	25.250	24.900	25.200	25.200	3
2026-05-08	25.775	25.900	24.700	24.750	24.750	2
2026-05-07	27.575	27.800	26.750	27.025	26.125	3,258

← NewerPage 2 of 3 · 129 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.