CA Immobilien Anlagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 23.930 | 24.040 | 23.920 | 23.930 | 23.133 | 1 |
| 2025-11-10 | 24.000 | 24.000 | 24.000 | 24.000 | 23.201 | 0 |
| 2025-11-07 | 23.970 | 24.100 | 23.790 | 23.790 | 22.998 | 1 |
| 2025-11-06 | 23.910 | 24.120 | 23.910 | 23.910 | 23.114 | 63 |
| 2025-11-05 | 24.200 | 24.380 | 23.860 | 24.200 | 23.394 | 193,862 |
| 2025-11-04 | 23.680 | 24.120 | 23.680 | 24.020 | 23.220 | 2 |
| 2025-11-03 | 24.180 | 24.340 | 23.830 | 23.830 | 23.036 | 12 |
| 2025-10-31 | 24.300 | 24.540 | 24.100 | 24.300 | 23.491 | 10 |
| 2025-10-30 | 24.240 | 24.520 | 24.240 | 24.240 | 23.433 | 0 |
| 2025-10-29 | 24.550 | 24.720 | 24.520 | 24.550 | 23.732 | 31 |
| 2025-10-28 | 24.820 | 25.100 | 24.450 | 24.450 | 23.636 | 19,956 |
| 2025-10-27 | 24.550 | 25.020 | 24.420 | 24.880 | 24.051 | 4 |
| 2025-10-24 | 24.650 | 24.800 | 24.500 | 24.650 | 23.829 | 2,493 |
| 2025-10-23 | 24.530 | 24.700 | 24.300 | 24.530 | 23.713 | 3 |
← NewerPage 5 of 5 · 254 trading days
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.