CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	24.060	24.060	23.640	23.850	23.056	4
2025-05-22	23.320	24.560	23.200	24.280	23.471	11
2025-05-21	22.680	22.860	22.460	22.680	21.925	1
2025-05-20	22.780	22.860	22.640	22.780	22.021	0
2025-05-19	22.910	23.020	22.260	22.810	22.050	2
2025-05-16	22.600	23.000	22.600	22.830	22.070	2
2025-05-15	22.620	22.880	22.160	22.640	21.886	0
2025-05-14	22.760	23.060	22.680	22.740	21.983	0
2025-05-13	22.680	22.820	22.320	22.500	21.751	6,551
2025-05-12	23.070	23.160	22.800	22.930	22.166	4
2025-05-09	22.660	23.010	22.660	23.010	22.244	5
2025-05-08	23.870	24.240	23.660	23.830	22.070	0
2025-05-07	23.910	24.060	23.480	23.930	22.162	3
2025-05-06	23.810	23.810	23.680	23.810	22.051	0
2025-05-02	23.910	24.000	23.740	23.970	22.199	1
2025-05-01	23.710	23.710	23.710	23.710	21.959	0
2025-04-30	23.610	23.740	23.540	23.710	21.959	1
2025-04-29	23.750	23.960	23.610	23.610	21.866	1
2025-04-28	24.080	24.180	23.660	23.850	22.088	8,400
2025-04-25	24.470	24.560	24.060	24.060	22.283	8,600
2025-04-24	24.180	24.520	24.180	24.300	22.505	0
2025-04-23	24.420	24.420	24.080	24.320	22.524	0
2025-04-22	24.300	24.740	24.280	24.280	22.487	301
2025-04-17	24.340	24.380	24.340	24.340	22.542	0
2025-04-16	23.850	24.260	23.720	24.160	22.375	1
2025-04-15	23.260	23.880	23.260	23.770	22.014	10
2025-04-14	22.740	23.060	22.560	23.030	21.329	5
2025-04-11	21.780	22.400	21.740	22.400	20.745	2
2025-04-10	21.160	22.340	21.080	21.640	20.042	204
2025-04-09	21.450	21.540	20.240	20.750	19.217	610
2025-04-08	21.760	22.120	21.060	22.070	20.440	6
2025-04-07	22.110	22.180	21.400	21.450	19.866	12
2025-04-04	23.320	23.320	22.480	23.030	21.329	21
2025-04-03	23.220	23.740	23.220	23.670	21.922	4,020
2025-04-02	23.060	23.060	22.660	22.970	21.273	1,212
2025-04-01	22.310	23.180	22.160	23.090	21.384	369
2025-03-31	22.330	22.620	21.940	22.620	20.949	869
2025-03-28	22.290	22.580	22.290	22.290	20.644	1,546
2025-03-27	22.560	22.560	21.940	22.400	20.745	2,339
2025-03-26	22.600	22.600	22.240	22.500	20.838	534
2025-03-25	22.560	22.600	22.400	22.560	20.894	2,795
2025-03-24	22.370	22.520	22.280	22.370	20.718	452
2025-03-21	22.400	22.460	22.240	22.400	20.745	940
2025-03-20	22.230	22.440	22.220	22.230	20.588	100
2025-03-19	22.560	22.700	22.120	22.210	20.569	159
2025-03-18	22.680	22.680	22.400	22.440	20.782	227
2025-03-17	22.400	22.760	22.360	22.760	21.079	71
2025-03-14	22.050	22.260	22.047	22.050	20.421	100
2025-03-13	22.190	22.260	21.860	21.880	20.264	18
2025-03-12	22.210	22.210	22.200	22.210	20.569	48
2025-03-11	21.800	22.100	21.800	22.070	20.440	1,343
2025-03-10	22.420	22.520	22.050	22.050	20.421	459
2025-03-07	21.960	22.110	21.780	22.110	20.477	166
2025-03-06	22.400	22.500	21.980	21.980	20.356	1,065
2025-03-05	22.640	22.800	22.220	22.270	20.625	1,262
2025-03-04	22.666	22.666	22.500	22.500	20.838	396
2025-03-03	23.200	23.200	23.060	23.150	21.440	283
2025-02-28	23.300	23.420	23.300	23.300	21.579	15,954
2025-02-27	23.612	23.612	23.460	23.460	21.727	349
2025-02-26	23.630	23.800	23.600	23.790	22.033	7,019

← NewerPage 7 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.