CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	27.875	28.150	27.750	27.925	22.092	4,056
2022-04-14	28.100	28.250	27.900	27.925	22.092	6,143
2022-04-13	28.150	28.150	27.700	27.925	22.092	7,004
2022-04-12	27.925	28.203	27.500	28.000	22.151	6,897
2022-04-11	28.250	28.550	28.050	28.300	22.388	9,665
2022-04-08	28.100	28.300	28.100	28.250	22.349	3,835
2022-04-07	27.725	27.850	27.600	27.775	21.973	1,942
2022-04-06	27.950	27.950	27.675	27.675	21.894	1,545
2022-04-05	28.700	28.700	28.450	28.700	22.705	460
2022-04-04	28.750	28.950	28.650	28.700	22.705	201
2022-04-01	28.520	28.900	28.520	28.600	22.626	2,780
2022-03-31	28.500	28.550	28.050	28.100	22.230	225,877
2022-03-30	28.350	28.450	28.200	28.350	22.428	2,235
2022-03-29	28.650	28.700	28.447	28.500	22.546	5,119
2022-03-28	28.400	28.550	28.350	28.400	22.467	1,280
2022-03-25	28.500	28.700	28.500	28.500	22.546	1,502
2022-03-24	29.204	29.204	28.050	28.250	22.349	2,991
2022-03-23	29.085	29.085	28.650	28.700	22.705	4,205
2022-03-22	29.800	29.800	29.500	29.625	23.436	1,594
2022-03-21	29.700	29.700	29.250	29.325	23.199	1,202
2022-03-18	29.275	29.600	28.850	29.275	23.160	11,406
2022-03-17	28.400	29.050	28.400	28.900	22.863	80,112
2022-03-16	27.400	28.200	27.400	28.200	22.309	17,389
2022-03-15	27.600	27.600	27.000	27.175	21.498	18,669
2022-03-14	27.925	28.050	27.525	27.525	21.775	47,430
2022-03-11	26.750	27.900	26.750	27.725	21.933	2,588
2022-03-10	29.100	29.100	28.450	28.500	20.569	31,577
2022-03-09	28.850	29.300	28.850	29.225	21.092	5,671
2022-03-08	28.000	28.650	27.900	28.100	20.280	16,087
2022-03-07	28.250	28.500	27.350	28.250	20.388	686,821
2022-03-04	29.150	29.150	28.450	28.450	20.533	1,429,459
2022-03-03	29.575	30.250	29.450	29.625	21.381	2,009,319
2022-03-02	29.478	30.350	29.478	30.250	21.832	1,059,933
2022-03-01	30.250	30.250	29.650	30.000	21.651	8,719
2022-02-28	30.200	30.649	29.950	30.200	21.796	1,759
2022-02-25	30.150	30.500	29.950	30.350	21.904	6,136
2022-02-24	29.575	30.150	29.300	29.925	21.597	8,513
2022-02-23	30.950	31.025	30.750	31.025	22.391	1,030
2022-02-22	30.800	31.075	30.800	31.075	22.427	2,100
2022-02-21	31.550	31.550	30.800	30.800	22.229	2,660
2022-02-18	32.100	32.250	31.725	31.725	22.896	4,934
2022-02-17	32.400	32.400	32.050	32.400	23.383	1,585
2022-02-16	32.550	32.650	32.050	32.050	23.131	1,445
2022-02-15	32.450	32.550	32.100	32.100	23.167	30
2022-02-14	32.150	32.250	31.800	32.250	23.275	3,697
2022-02-11	32.850	32.950	32.250	32.250	23.275	6,040
2022-02-10	32.800	32.800	32.550	32.800	23.672	760
2022-02-09	32.300	33.150	32.300	33.075	23.871	8,303
2022-02-08	31.875	32.350	31.800	32.050	23.131	1,617
2022-02-07	32.100	32.247	31.900	32.150	23.203	6,016
2022-02-04	31.675	31.800	31.350	31.525	22.752	3,621
2022-02-03	32.000	32.000	31.600	31.675	22.860	1,040
2022-02-02	32.450	32.450	31.950	32.050	23.131	399
2022-02-01	32.550	32.550	32.150	32.250	23.275	880
2022-01-31	32.800	32.800	32.399	32.800	23.672	1,513
2022-01-28	32.600	32.600	32.150	32.350	23.347	42,490
2022-01-27	32.350	32.950	32.350	32.950	23.780	53,694
2022-01-26	31.700	32.300	31.700	32.300	23.311	45,581
2022-01-25	31.100	31.100	30.827	30.950	22.337	44,335
2022-01-24	31.750	31.750	31.150	31.375	22.644	5,197

← NewerPage 20 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.