CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	27.450	27.700	27.450	27.525	26.608	4
2026-05-05	27.625	27.650	27.225	27.225	26.318	1
2026-05-01	27.075	27.075	27.075	27.075	26.173	0
2026-04-30	26.900	27.100	26.900	27.075	26.173	1
2026-04-29	26.950	27.000	26.700	26.800	25.908	2
2026-04-28	26.800	27.000	26.800	26.800	25.908	1
2026-04-27	26.500	26.650	26.300	26.500	25.618	5
2026-04-24	26.350	26.600	25.900	26.250	25.376	4
2026-04-23	26.200	26.250	26.150	26.200	25.328	1,907
2026-04-22	26.500	26.500	26.150	26.300	25.424	2
2026-04-21	26.450	26.600	26.400	26.450	25.569	1
2026-04-20	26.450	26.650	26.250	26.450	25.569	348
2026-04-17	26.450	26.850	26.400	26.750	25.859	3
2026-04-16	26.500	26.700	26.500	26.700	25.811	3
2026-04-15	26.350	26.550	26.200	26.350	25.473	3
2026-04-14	26.250	26.500	26.150	26.300	25.424	15
2026-04-13	25.775	26.300	25.700	26.100	25.231	9
2026-04-10	25.725	25.950	25.450	25.725	24.868	3
2026-04-09	25.475	25.850	25.400	25.725	24.868	4
2026-04-08	25.175	25.925	24.550	25.925	25.062	8
2026-04-07	24.800	25.200	24.200	25.025	24.192	240
2026-04-02	25.060	25.160	24.780	25.020	24.187	172
2026-04-01	24.650	25.250	24.520	25.250	24.409	2,597
2026-03-31	24.160	24.520	23.720	24.490	23.674	48
2026-03-30	22.830	24.080	22.720	24.080	23.278	78
2026-03-27	23.080	23.080	21.740	22.930	22.166	19
2026-03-26	23.580	23.580	23.260	23.580	22.795	2
2026-03-25	23.600	24.040	23.600	23.950	23.152	3
2026-03-24	23.560	23.660	23.480	23.560	22.775	8
2026-03-23	23.790	23.980	22.940	23.610	22.824	2,104
2026-03-20	24.770	24.840	24.240	24.260	23.452	3
2026-03-19	24.940	24.940	24.660	24.940	24.109	25
2026-03-18	25.210	25.460	24.880	25.210	24.370	2
2026-03-17	24.770	25.210	24.600	25.210	24.370	7,601
2026-03-16	24.740	25.000	24.740	25.000	24.167	2
2026-03-13	24.800	24.820	24.660	24.800	23.974	0
2026-03-12	24.980	25.120	24.860	24.980	24.148	3
2026-03-11	25.370	25.500	25.020	25.020	24.187	3
2026-03-10	25.510	25.720	25.500	25.510	24.661	85
2026-03-09	25.350	25.500	24.780	25.310	24.467	26
2026-03-06	25.600	25.840	25.340	25.840	24.980	3
2026-03-05	25.490	25.900	25.450	25.450	24.603	2
2026-03-04	25.600	25.700	25.360	25.600	24.748	5
2026-03-03	25.760	25.760	25.140	25.350	24.506	14
2026-03-02	26.150	26.900	25.800	25.840	24.980	157
2026-02-27	26.070	26.680	25.820	26.400	25.521	47
2026-02-26	25.900	26.060	25.740	25.900	25.038	2
2026-02-25	26.010	26.200	25.780	26.010	25.144	5
2026-02-24	26.130	26.300	26.000	26.130	25.260	0
2026-02-23	25.940	26.240	25.820	26.150	25.279	31
2026-02-20	26.070	26.220	25.960	26.070	25.202	4
2026-02-19	25.550	25.860	25.300	25.860	24.999	2
2026-02-18	25.840	26.020	25.660	25.840	24.980	1
2026-02-17	25.680	26.020	25.680	25.900	25.038	157
2026-02-16	25.390	25.780	25.300	25.430	24.583	3
2026-02-13	25.270	25.400	25.140	25.210	24.370	1
2026-02-12	25.550	25.900	25.480	25.550	24.699	2
2026-02-11	25.600	26.000	25.600	25.600	24.748	1
2026-02-10	25.440	25.820	25.440	25.640	24.786	0
2026-02-09	25.160	25.440	24.960	25.120	24.283	2

← NewerPage 3 of 5 · 254 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.