CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	23.300	23.560	23.300	23.560	21.820	158
2025-02-24	22.920	23.500	22.920	23.480	21.746	4,206
2025-02-21	22.680	22.900	22.680	22.830	21.144	4,949
2025-02-20	22.640	22.720	22.340	22.640	20.968	5,204
2025-02-19	22.720	22.920	22.560	22.560	20.894	1,481
2025-02-18	22.830	22.830	22.610	22.830	21.144	2,075
2025-02-17	23.260	23.260	22.985	23.240	21.523	446
2025-02-14	23.420	23.460	23.420	23.420	21.690	364
2025-02-13	23.200	23.200	23.200	23.200	21.486	0
2025-02-12	23.090	23.260	22.760	22.760	21.079	863
2025-02-11	23.220	23.220	23.110	23.110	21.403	1,078
2025-02-10	23.650	23.780	23.400	23.400	21.672	694
2025-02-07	23.730	23.960	23.380	23.380	21.653	2,478
2025-02-06	23.440	23.450	23.320	23.320	21.597	5,523
2025-02-05	23.156	23.480	23.156	23.320	21.597	1,909
2025-02-04	23.320	23.320	23.000	23.070	21.366	223
2025-02-03	23.500	23.500	23.320	23.320	21.597	25
2025-01-31	23.630	23.860	23.630	23.630	21.885	1,078
2025-01-30	23.339	23.660	23.339	23.500	21.764	4,632
2025-01-29	23.200	23.360	23.200	23.300	21.579	7,521
2025-01-28	22.950	23.220	22.950	22.950	21.255	4,145
2025-01-27	22.780	23.080	22.780	22.990	21.292	1,216
2025-01-24	23.010	23.060	22.620	22.640	20.968	493
2025-01-23	22.624	22.870	22.624	22.870	21.181	697
2025-01-22	22.950	22.950	22.680	22.680	21.005	888
2025-01-21	22.400	23.020	22.400	22.930	21.236	2,725
2025-01-20	22.420	22.420	22.210	22.210	20.569	437
2025-01-17	22.310	22.580	22.180	22.310	20.662	740
2025-01-16	22.180	22.180	22.090	22.090	20.458	1,055
2025-01-15	21.770	22.260	21.770	22.210	20.569	708
2025-01-14	22.140	22.140	21.580	21.660	20.060	9,151
2025-01-13	22.400	22.580	22.324	22.400	20.745	1,141
2025-01-10	22.490	22.960	22.490	22.540	20.875	3,468
2025-01-09	22.242	22.400	22.242	22.400	20.745	6,684
2025-01-08	22.520	22.520	21.900	21.940	20.319	4,102
2025-01-07	22.780	23.040	22.780	22.780	21.097	839
2025-01-06	23.340	23.340	23.000	23.220	21.505	135
2025-01-03	23.760	23.760	23.500	23.500	21.764	467
2025-01-02	23.460	23.840	23.360	23.790	22.033	1,133
2024-12-31	23.610	23.610	23.455	23.610	21.866	817
2024-12-30	23.610	23.660	23.320	23.610	21.866	29,848
2024-12-27	23.240	23.860	23.180	23.560	21.820	2,589
2024-12-24	23.730	23.730	23.496	23.730	21.977	288
2024-12-23	23.380	23.730	23.101	23.730	21.977	508
2024-12-20	23.100	23.360	23.100	23.360	21.634	24,254
2024-12-19	23.020	23.260	23.020	23.170	21.459	2,973
2024-12-18	23.010	23.140	22.904	23.010	21.310	1,378
2024-12-17	23.110	23.120	23.060	23.110	21.403	323
2024-12-16	23.440	23.440	23.160	23.440	21.709	293
2024-12-13	23.690	23.690	23.500	23.690	21.940	68
2024-12-12	23.520	23.660	23.320	23.520	21.783	628
2024-12-11	23.672	23.890	23.672	23.890	22.125	1,003
2024-12-10	23.340	23.740	23.340	23.650	21.903	1,513
2024-12-09	23.920	23.920	23.220	23.220	21.505	2,049
2024-12-06	23.770	24.020	23.770	23.770	22.014	1,418
2024-12-05	23.970	24.060	23.920	23.970	22.199	8,337
2024-12-04	23.890	24.240	23.720	24.240	22.449	3,597
2024-12-03	23.670	23.750	23.540	23.670	21.922	882
2024-12-02	23.690	23.920	23.647	23.790	22.033	338
2024-11-29	24.150	24.150	23.840	23.910	22.144	851

← NewerPage 8 of 22 · 1,262 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.