CA Immobilien Anlagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 23.320 | 23.580 | 23.240 | 23.300 | 21.579 | 707 |
| 2024-11-27 | 22.820 | 23.160 | 22.820 | 22.930 | 21.236 | 2,767 |
| 2024-11-26 | 23.030 | 23.040 | 22.900 | 23.030 | 21.329 | 5,523 |
| 2024-11-25 | 22.950 | 22.950 | 22.640 | 22.950 | 21.255 | 8,917 |
| 2024-11-22 | 22.700 | 23.040 | 22.600 | 23.030 | 21.329 | 3,397 |
| 2024-11-21 | 22.560 | 22.800 | 22.456 | 22.560 | 20.894 | 1,388 |
| 2024-11-20 | 22.760 | 22.760 | 22.460 | 22.760 | 21.079 | 453 |
| 2024-11-19 | 22.760 | 22.880 | 22.370 | 22.370 | 20.718 | 353 |
| 2024-11-18 | 22.700 | 22.740 | 22.440 | 22.700 | 21.023 | 4,282 |
| 2024-11-15 | 22.520 | 22.760 | 22.520 | 22.760 | 21.079 | 2,559 |
| 2024-11-14 | 22.150 | 22.400 | 22.150 | 22.150 | 20.514 | 2,529 |
| 2024-11-13 | 22.280 | 22.280 | 21.640 | 21.640 | 20.042 | 649 |
| 2024-11-12 | 22.600 | 22.840 | 22.240 | 22.310 | 20.662 | 736 |
| 2024-11-11 | 22.150 | 22.150 | 22.000 | 22.150 | 20.514 | 348 |
| 2024-11-08 | 22.006 | 22.006 | 21.860 | 21.860 | 20.245 | 757 |
| 2024-11-07 | 22.151 | 22.340 | 22.151 | 22.290 | 20.644 | 1,500 |
| 2024-11-06 | 22.090 | 22.300 | 21.720 | 21.840 | 20.227 | 9,548 |
| 2024-11-05 | 22.030 | 22.240 | 22.030 | 22.230 | 20.588 | 249 |
| 2024-11-04 | 22.440 | 22.440 | 22.060 | 22.090 | 20.458 | 4,268 |
| 2024-11-01 | 22.456 | 22.640 | 22.456 | 22.640 | 20.968 | 420 |
| 2024-10-31 | 22.823 | 22.823 | 22.270 | 22.270 | 20.625 | 529 |
| 2024-10-30 | 23.800 | 23.800 | 23.180 | 23.280 | 21.560 | 41 |
| 2024-10-29 | 23.850 | 24.060 | 23.640 | 23.650 | 21.903 | 246 |
| 2024-10-28 | 24.040 | 24.040 | 23.910 | 24.040 | 22.264 | 7,589 |
| 2024-10-25 | 24.610 | 24.920 | 24.100 | 24.260 | 22.468 | 809 |
| 2024-10-24 | 24.371 | 24.371 | 24.220 | 24.220 | 22.431 | 1,657 |
| 2024-10-23 | 24.690 | 24.720 | 24.569 | 24.690 | 22.866 | 1,493 |
| 2024-10-22 | 24.800 | 24.800 | 24.580 | 24.800 | 22.968 | 1,870 |
| 2024-10-21 | 25.240 | 25.240 | 24.960 | 25.000 | 23.153 | 3,242 |
| 2024-10-18 | 25.180 | 25.530 | 25.004 | 25.530 | 23.644 | 4,794 |
| 2024-10-17 | 25.720 | 25.720 | 24.999 | 25.370 | 23.496 | 1,420 |
| 2024-10-16 | 25.620 | 25.824 | 25.480 | 25.660 | 23.765 | 7,043 |
| 2024-10-15 | 25.660 | 25.660 | 25.482 | 25.660 | 23.765 | 2,408 |
| 2024-10-14 | 25.980 | 26.500 | 25.600 | 25.600 | 23.709 | 2,020 |
| 2024-10-11 | 26.010 | 26.080 | 25.919 | 26.050 | 24.126 | 3,130 |
| 2024-10-10 | 25.780 | 26.110 | 25.500 | 26.110 | 24.181 | 4,448 |
| 2024-10-09 | 25.740 | 25.895 | 25.680 | 25.680 | 23.783 | 3,730 |
| 2024-10-08 | 26.340 | 26.340 | 25.940 | 25.980 | 24.061 | 3,394 |
| 2024-10-07 | 26.600 | 26.600 | 26.440 | 26.440 | 24.487 | 3,390 |
| 2024-10-04 | 26.860 | 27.220 | 26.860 | 27.010 | 25.015 | 11,961 |
| 2024-10-03 | 26.880 | 26.880 | 26.787 | 26.830 | 24.848 | 1,857 |
| 2024-10-02 | 26.660 | 26.780 | 26.300 | 26.660 | 24.691 | 376,554 |
| 2024-10-01 | 26.460 | 26.880 | 26.020 | 26.830 | 24.848 | 23,389 |
| 2024-09-30 | 24.540 | 26.840 | 24.540 | 26.660 | 24.691 | 71,036 |
| 2024-09-27 | 23.500 | 24.680 | 23.320 | 24.590 | 22.774 | 67,348 |
| 2024-09-26 | 23.140 | 23.140 | 21.510 | 21.510 | 19.921 | 283,613 |
| 2024-09-25 | 24.640 | 24.640 | 23.440 | 23.730 | 21.977 | 79,894 |
| 2024-09-24 | 25.040 | 25.470 | 24.850 | 25.470 | 23.589 | 8,370 |
| 2024-09-23 | 25.880 | 26.640 | 24.940 | 25.000 | 23.153 | 22,675 |
| 2024-09-20 | 26.190 | 26.248 | 25.900 | 26.190 | 24.255 | 11,320 |
| 2024-09-19 | 26.200 | 26.560 | 26.200 | 26.440 | 24.487 | 7,870 |
| 2024-09-18 | 26.040 | 26.040 | 25.460 | 25.700 | 23.802 | 59,182 |
| 2024-09-17 | 26.406 | 26.406 | 25.460 | 25.840 | 23.931 | 77,355 |
| 2024-09-16 | 26.890 | 27.200 | 26.720 | 26.780 | 24.802 | 7,770 |
| 2024-09-13 | 27.900 | 27.900 | 27.020 | 27.260 | 25.246 | 9,714 |
| 2024-09-12 | 28.656 | 28.656 | 28.060 | 28.060 | 25.987 | 2,054 |
| 2024-09-11 | 28.261 | 28.880 | 28.261 | 28.530 | 26.423 | 2,301 |
| 2024-09-10 | 26.900 | 27.340 | 26.900 | 27.200 | 25.191 | 4,810 |
| 2024-09-09 | 26.910 | 27.240 | 26.740 | 26.910 | 24.922 | 10,730 |
| 2024-09-06 | 27.010 | 27.180 | 26.620 | 26.780 | 24.802 | 8,516 |
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.