CA Immobilien Anlagen AG historical data

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

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
2025-10-22	24.650	24.880	24.420	24.650	23.829	5,204
2025-10-21	24.300	24.630	24.160	24.630	23.810	6
2025-10-20	24.300	24.440	24.120	24.300	23.491	6
2025-10-17	24.670	24.780	24.280	24.280	23.471	4
2025-10-16	24.340	24.690	24.260	24.690	23.868	11
2025-10-15	24.430	24.500	24.160	24.490	23.674	5
2025-10-14	24.220	24.720	23.840	24.260	23.452	4
2025-10-13	23.400	24.180	23.400	23.970	23.172	0
2025-10-10	23.520	23.740	23.360	23.400	22.621	4
2025-10-09	23.240	23.640	23.220	23.610	22.824	2
2025-10-08	23.730	23.760	23.400	23.460	22.679	21
2025-10-07	23.830	23.980	23.700	23.830	23.036	0
2025-10-06	23.690	23.880	23.600	23.690	22.901	4
2025-10-03	23.560	23.880	23.560	23.650	22.862	1
2025-10-02	23.500	23.800	23.140	23.500	22.717	1
2025-10-01	23.480	23.660	23.400	23.610	22.824	3
2025-09-30	23.150	23.500	23.020	23.460	22.679	4
2025-09-29	22.910	23.280	22.880	23.150	22.379	11
2025-09-26	22.680	22.960	22.600	22.680	21.925	2
2025-09-25	22.640	22.900	22.520	22.640	21.886	2
2025-09-24	22.700	22.880	22.700	22.700	21.944	190
2025-09-23	22.680	23.040	22.680	22.680	21.925	14
2025-09-22	22.270	22.580	22.240	22.330	21.586	365
2025-09-19	22.520	22.720	22.340	22.420	21.673	1,809
2025-09-18	22.520	22.820	22.520	22.660	21.905	0
2025-09-17	22.340	22.660	22.340	22.660	21.905	67,000
2025-09-16	22.500	22.700	22.241	22.290	21.548	38,670
2025-09-15	22.620	22.780	22.620	22.680	21.925	0
2025-09-12	22.870	23.060	22.640	22.810	22.050	9
2025-09-11	22.440	22.920	22.180	22.720	21.963	4
2025-09-10	22.780	22.920	22.260	22.480	21.731	22,525
2025-09-09	22.600	22.960	22.500	22.780	22.021	2
2025-09-08	22.680	22.960	22.540	22.930	22.166	3
2025-09-05	22.350	22.660	22.080	22.620	21.867	47,733
2025-09-04	22.420	22.460	22.320	22.420	21.673	2
2025-09-03	22.660	23.000	22.270	22.270	21.528	7,352
2025-09-02	23.220	23.240	22.520	22.810	22.050	14,005
2025-09-01	23.460	23.780	23.240	23.240	22.466	7,358
2025-08-29	23.610	23.840	23.600	23.650	22.862	12,800
2025-08-28	24.220	24.720	23.460	23.890	23.094	7,712
2025-08-27	23.300	23.580	23.140	23.360	22.582	9
2025-08-26	23.560	23.700	23.560	23.630	22.843	5
2025-08-22	23.300	23.650	23.300	23.650	22.862	3
2025-08-21	23.460	23.520	23.160	23.420	22.640	2
2025-08-20	23.440	23.620	23.300	23.440	22.659	12,262
2025-08-19	23.610	23.880	23.460	23.730	22.940	11

← NewerPage 5 of 22 · 1,269 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.