CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.875	23.100	21.875	21.875	21.875	0
2026-10-21	21.675	23.100	21.675	21.675	21.675	0
2026-10-20	21.375	23.100	21.375	21.375	21.375	0
2026-10-19	21.375	23.100	21.075	21.075	21.075	0
2026-10-16	21.675	23.100	21.675	21.675	21.675	0
2026-10-15	20.950	21.202	20.900	21.175	21.175	356
2026-10-14	21.125	21.350	21.075	21.075	21.075	0
2026-10-13	21.175	21.300	20.950	20.950	20.950	1,448
2026-10-12	21.225	21.400	21.000	21.225	21.225	343
2026-10-09	21.075	21.350	21.050	21.175	21.175	961
2026-10-08	21.075	21.150	20.900	21.075	21.075	460
2026-10-07	21.875	21.900	21.350	21.575	21.575	588
2026-10-06	21.575	22.000	21.550	21.950	21.950	421
2026-10-05	21.375	21.700	21.200	21.550	21.550	4
2026-10-02	21.575	21.700	21.150	21.275	21.275	396
2026-10-01	21.725	21.900	21.600	21.725	21.725	4
2026-09-30	22.350	22.650	22.000	22.000	22.000	4
2026-09-29	22.500	22.500	22.300	22.500	22.500	1,229
2026-09-28	22.400	22.500	22.300	22.400	22.400	5
2026-09-25	22.500	22.700	22.400	22.500	22.500	2
2026-09-24	22.450	22.700	22.450	22.700	22.700	1
2026-09-23	22.650	22.950	22.650	22.850	22.850	3
2026-09-22	22.750	22.900	22.750	22.900	22.900	3
2026-09-21	22.600	22.900	22.500	22.900	22.900	1
2026-09-18	22.600	22.750	22.500	22.600	22.600	1
2026-09-17	22.750	22.850	22.500	22.600	22.600	134
2026-09-16	22.800	23.100	22.500	22.600	22.600	1
2026-09-15	22.650	22.900	22.450	22.850	22.850	493
2026-09-14	22.800	22.900	22.550	22.650	22.650	313
2026-09-11	23.050	23.050	22.800	22.900	22.900	3
2026-09-10	23.125	23.250	22.900	23.025	23.025	0
2026-09-09	23.425	23.650	22.950	23.125	23.125	1
2026-09-08	23.250	23.450	23.250	23.250	23.250	2
2026-09-07	23.625	23.750	23.400	23.443	23.443	382
2026-09-04	23.450	23.575	23.450	23.575	23.575	1
2026-09-03	23.175	23.400	23.150	23.325	23.325	1
2026-09-02	22.950	23.225	22.900	23.225	23.225	598
2026-09-01	23.175	23.450	22.900	22.900	22.900	4
2026-08-28	23.500	23.600	23.500	23.575	23.575	3
2026-08-27	23.475	23.550	23.100	23.475	23.475	2
2026-08-26	23.600	23.850	23.600	23.600	23.600	5
2026-08-25	23.850	23.950	23.850	23.950	23.950	3
2026-08-24	23.725	23.950	23.700	23.800	23.800	4
2026-08-21	23.700	23.825	23.700	23.825	23.825	0
2026-08-20	23.475	23.700	23.350	23.475	23.475	1
2026-08-19	23.375	23.850	23.200	23.375	23.375	1
2026-08-18	23.475	23.800	23.250	23.275	23.275	263
2026-08-17	23.875	24.200	23.175	23.175	23.175	2
2026-08-14	24.050	24.450	23.850	24.050	24.050	138
2026-08-13	24.250	24.350	24.000	24.250	24.250	447
2026-08-12	24.100	24.550	24.000	24.050	24.050	20
2026-08-11	24.050	24.300	24.050	24.100	24.100	298
2026-08-10	24.250	24.700	24.000	24.700	24.700	3
2026-08-07	24.450	24.750	24.300	24.450	24.450	1,521
2026-08-06	24.400	24.550	24.000	24.400	24.400	2,780
2026-08-05	24.450	24.750	24.000	24.600	24.600	4
2026-08-04	24.500	24.800	24.500	24.650	24.650	2
2026-08-03	24.550	24.700	24.400	24.450	24.450	1,360
2026-07-31	24.450	24.850	24.200	24.400	24.400	4
2026-07-30	24.350	24.850	24.350	24.400	24.400	1,104

Page 1 of 22 · 1,268 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.