CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	23.770	24.200	23.540	23.650	22.862	3
2025-08-15	23.670	23.860	23.670	23.670	22.882	205
2025-08-14	23.428	23.840	23.428	23.710	22.920	22,827
2025-08-13	23.400	23.500	23.280	23.300	22.524	11,509
2025-08-12	23.610	23.700	23.503	23.630	22.843	6,803
2025-08-11	24.020	24.140	23.690	23.690	22.901	0
2025-08-08	24.120	24.120	23.900	24.120	23.317	1
2025-08-07	23.610	24.240	23.440	24.080	23.278	12
2025-08-06	23.500	23.760	23.500	23.580	22.795	1
2025-08-05	23.360	23.600	23.240	23.540	22.756	11,092
2025-08-04	23.460	23.520	23.080	23.150	22.379	5,893
2025-08-01	23.170	23.400	23.120	23.200	22.427	9
2025-07-31	23.260	23.500	23.260	23.480	22.698	0
2025-07-30	23.280	23.360	23.200	23.260	22.485	1,458
2025-07-29	23.240	23.300	23.160	23.300	22.524	0
2025-07-28	23.480	23.660	23.360	23.540	22.756	5
2025-07-25	23.260	23.420	23.200	23.200	22.427	0
2025-07-24	23.480	23.660	23.150	23.150	22.379	0
2025-07-23	23.560	23.720	23.460	23.520	22.737	0
2025-07-22	23.480	23.560	23.480	23.480	22.698	0
2025-07-21	23.200	23.600	23.200	23.340	22.563	2
2025-07-18	23.240	23.240	23.050	23.050	22.282	0
2025-07-17	23.200	23.380	23.020	23.360	22.582	1,036
2025-07-16	23.280	23.480	23.060	23.300	22.524	0
2025-07-15	23.500	23.720	23.400	23.400	22.621	5
2025-07-14	23.200	23.380	23.200	23.200	22.427	1
2025-07-11	23.690	23.900	23.160	23.260	22.485	502
2025-07-10	23.540	23.600	23.480	23.480	22.698	2
2025-07-09	23.220	23.380	23.040	23.220	22.447	2
2025-07-08	23.580	23.820	23.240	23.300	22.524	0
2025-07-07	23.610	23.820	23.240	23.280	22.505	200
2025-07-04	23.790	23.900	23.640	23.710	22.920	1
2025-07-03	23.910	23.940	23.720	23.910	23.114	4
2025-07-02	24.490	24.720	23.790	23.790	22.998	1,243
2025-07-01	24.400	24.560	24.400	24.510	23.694	48
2025-06-30	24.410	24.720	24.220	24.550	23.732	2
2025-06-27	24.220	24.540	24.220	24.220	23.413	0
2025-06-26	24.260	24.260	24.144	24.260	23.452	25,796
2025-06-25	24.180	24.480	24.082	24.180	23.375	8,539
2025-06-24	24.260	24.260	24.060	24.260	23.452	37,387
2025-06-23	24.300	24.380	23.840	24.080	23.278	1
2025-06-20	24.040	24.260	23.980	24.180	23.375	262
2025-06-19	24.040	24.140	23.960	24.040	23.239	0
2025-06-18	24.060	24.220	23.820	24.220	23.413	2
2025-06-17	23.740	24.100	23.740	23.850	23.056	0
2025-06-16	23.460	23.860	23.420	23.730	22.940	0
2025-06-13	23.420	23.420	23.260	23.340	22.563	2
2025-06-12	23.600	23.600	23.340	23.480	22.698	0
2025-06-11	23.810	24.020	23.600	23.810	23.017	6,301
2025-06-10	23.610	24.080	23.360	23.970	23.172	0
2025-06-09	23.690	23.980	23.460	23.690	22.901	0
2025-06-06	23.670	24.000	23.670	23.670	22.882	0
2025-06-05	23.650	23.800	23.540	23.580	22.795	0
2025-06-04	23.670	23.670	23.540	23.670	22.882	0
2025-06-03	23.670	23.800	23.660	23.670	22.882	0
2025-06-02	24.320	24.680	23.660	23.670	22.882	0
2025-05-30	24.260	24.640	24.140	24.140	23.336	0
2025-05-29	24.160	24.160	24.160	24.160	23.355	0
2025-05-28	23.890	24.260	23.720	24.220	23.413	6,988
2025-05-27	23.560	23.850	23.560	23.850	23.056	2

← NewerPage 6 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.