CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	32.800	32.800	32.250	32.350	23.347	1,457
2022-01-20	33.025	33.025	32.650	33.025	23.834	523
2022-01-19	33.225	33.300	32.850	33.225	23.979	2,120
2022-01-18	33.325	33.450	33.150	33.175	23.943	6,365
2022-01-17	33.575	33.750	33.350	33.575	24.231	2,813
2022-01-14	33.425	33.550	33.350	33.425	24.123	839
2022-01-13	33.325	33.500	33.300	33.325	24.051	1,457
2022-01-12	32.850	33.500	32.450	33.275	24.015	7,819
2022-01-11	32.700	32.700	32.100	32.700	23.600	2,993
2022-01-10	33.325	33.350	32.500	32.700	23.600	8,279
2022-01-07	33.450	33.450	32.900	33.275	24.015	9,362
2022-01-06	33.325	33.450	33.294	33.375	24.087	8,024
2022-01-05	33.125	33.500	33.125	33.125	23.907	4,799
2022-01-04	33.175	33.200	33.000	33.175	23.943	2,147
2021-12-31	32.900	32.900	32.900	32.900	23.744	0
2021-12-30	32.950	33.050	32.900	32.900	23.744	5,888
2021-12-29	33.425	33.650	32.900	32.900	23.744	10,940
2021-12-24	33.775	33.775	33.775	33.775	24.376	0
2021-12-23	33.725	33.850	33.600	33.775	24.376	864
2021-12-22	33.500	33.775	33.500	33.775	24.376	3,342
2021-12-21	33.650	33.650	33.300	33.425	24.123	3,416
2021-12-20	34.000	34.100	33.525	33.525	24.195	23,377
2021-12-17	33.875	34.550	33.850	34.300	24.755	14,923
2021-12-16	34.150	34.150	33.675	33.675	24.304	2,591
2021-12-15	34.000	34.200	33.900	34.050	24.574	4,104
2021-12-14	33.950	34.250	33.950	34.100	24.610	5,785
2021-12-13	34.100	34.100	33.700	34.100	24.610	3,835
2021-12-10	34.600	34.600	34.100	34.250	24.719	6,098
2021-12-09	37.150	37.150	36.750	37.125	24.989	2,230
2021-12-08	38.150	38.150	37.449	37.575	25.292	31,813
2021-12-07	37.725	38.500	37.700	38.250	25.746	1,643
2021-12-06	36.800	37.550	36.800	36.950	24.871	123,684
2021-12-03	36.700	36.700	36.700	36.700	24.703	7,280
2021-12-02	36.600	36.700	36.500	36.600	24.636	2,758
2021-12-01	36.550	36.750	36.550	36.550	24.602	2,569
2021-11-30	36.250	36.650	35.900	36.300	24.434	55,481
2021-11-29	36.450	36.500	36.100	36.500	24.568	1,527
2021-11-26	36.300	36.650	36.200	36.650	24.669	20,747
2021-11-25	37.875	37.900	37.250	37.325	25.124	4,231
2021-11-24	37.700	38.450	37.700	38.400	25.847	7,371
2021-11-23	38.200	38.350	38.000	38.200	25.713	791
2021-11-22	38.450	38.450	38.000	38.450	25.881	3,774
2021-11-19	38.750	38.750	38.550	38.550	25.948	965
2021-11-18	39.025	39.100	38.650	39.025	26.268	3,451
2021-11-17	39.325	39.500	38.750	38.750	26.083	1,112
2021-11-16	39.025	39.504	39.025	39.025	26.268	1,634
2021-11-15	38.950	39.250	38.650	38.900	26.184	3,661
2021-11-12	39.025	39.350	38.900	38.900	26.184	836
2021-11-11	39.025	39.100	38.800	39.025	26.268	1,247
2021-11-10	39.125	39.125	39.050	39.125	26.335	26
2021-11-09	39.025	39.400	39.025	39.025	26.268	5,526
2021-11-08	38.950	39.050	38.800	38.950	26.218	1,535
2021-11-05	38.750	38.762	38.650	38.750	26.083	1,486
2021-11-04	37.300	38.950	37.300	38.900	26.184	11,361
2021-11-03	36.950	37.000	36.600	36.850	24.804	8,301
2021-11-02	37.025	37.025	36.850	37.025	24.922	3,593
2021-11-01	37.075	37.150	36.850	36.850	24.804	4,699
2021-10-29	37.350	37.350	36.700	36.700	24.703	10,014
2021-10-28	37.275	37.400	37.275	37.275	25.090	4,858
2021-10-27	37.100	37.475	37.100	37.475	25.225	2,279

← NewerPage 21 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.