CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.400	21.750	20.950	20.950	20.950	60,140
2026-10-16	21.050	21.700	21.000	21.650	21.650	51,932
2026-10-15	20.900	21.250	20.900	21.050	21.050	64,626
2026-10-14	21.000	21.400	20.800	20.900	20.900	81,212
2026-10-13	21.000	21.350	20.950	21.000	21.000	57,007
2026-10-12	21.200	21.400	21.000	21.000	21.000	45,467
2026-10-09	20.850	21.400	20.850	21.150	21.150	54,809
2026-10-08	21.100	21.150	20.850	20.850	20.850	78,405
2026-10-07	21.750	22.150	21.250	21.250	21.250	46,133
2026-10-06	21.550	22.000	21.550	21.900	21.900	38,928
2026-10-05	21.500	21.650	21.250	21.450	21.450	67,210
2026-10-02	21.500	21.750	21.150	21.200	21.200	92,642
2026-10-01	21.750	21.950	21.550	21.600	21.600	80,606
2026-09-30	22.500	22.700	21.800	21.800	21.800	107,769
2026-09-29	22.400	22.750	22.300	22.350	22.350	48,757
2026-09-28	22.300	22.600	22.300	22.300	22.300	45,561
2026-09-25	22.400	22.700	22.200	22.300	22.300	40,743
2026-09-24	22.450	22.850	22.400	22.450	22.450	46,564
2026-09-23	22.400	22.900	22.400	22.500	22.500	24,997
2026-09-22	22.800	22.950	22.700	22.700	22.700	38,055
2026-09-21	22.500	22.900	22.500	22.750	22.750	38,143
2026-09-18	22.500	22.750	22.500	22.550	22.550	138,653
2026-09-17	22.600	22.750	22.450	22.750	22.750	19,852
2026-09-16	22.950	22.950	22.450	22.600	22.600	52,605
2026-09-15	22.600	23.000	22.450	22.750	22.750	65,444
2026-09-14	22.800	23.050	22.500	22.550	22.550	24,566
2026-09-11	23.250	23.250	22.550	22.700	22.700	34,110
2026-09-10	23.000	23.150	22.750	22.750	22.750	35,701
2026-09-09	23.200	23.250	22.900	22.900	22.900	25,974
2026-09-08	23.300	23.400	23.150	23.300	23.300	29,590
2026-09-07	23.750	23.750	23.300	23.300	23.300	33,296
2026-09-04	23.100	23.500	23.100	23.450	23.450	30,630
2026-09-03	23.100	23.500	23.100	23.300	23.300	28,283
2026-09-02	22.850	23.250	22.850	23.100	23.100	29,444
2026-09-01	23.050	23.250	22.900	22.900	22.900	38,637
2026-08-31	23.400	23.450	23.300	23.300	23.300	47,428
2026-08-28	23.600	23.700	23.300	23.400	23.400	28,182
2026-08-27	23.150	23.550	23.000	23.450	23.450	59,547
2026-08-26	23.800	23.850	23.500	23.500	23.500	27,475
2026-08-25	23.850	24.050	23.700	23.750	23.750	29,605
2026-08-24	23.800	23.800	23.500	23.600	23.600	12,101
2026-08-21	23.650	23.850	23.650	23.650	23.650	28,397
2026-08-20	23.400	23.750	23.400	23.500	23.500	28,615
2026-08-19	23.200	23.500	23.200	23.400	23.400	35,935
2026-08-18	23.250	23.800	23.150	23.350	23.350	44,335
2026-08-17	23.900	23.900	23.200	23.350	23.350	60,189
2026-08-14	23.800	24.350	23.800	23.850	23.850	26,653
2026-08-13	23.900	24.300	23.900	23.950	23.950	33,328
2026-08-12	24.000	24.500	24.000	24.000	24.000	57,584
2026-08-11	24.000	24.300	24.000	24.050	24.050	36,498
2026-08-10	24.350	24.700	24.100	24.100	24.100	46,099
2026-08-07	24.350	24.700	24.250	24.250	24.250	38,601
2026-08-06	24.600	24.600	24.250	24.300	24.300	30,880
2026-08-05	24.600	24.900	24.300	24.550	24.550	41,081
2026-08-04	24.450	24.850	24.450	24.550	24.550	39,857
2026-08-03	24.500	24.850	24.350	24.450	24.450	51,147
2026-07-31	24.200	24.850	24.150	24.150	24.150	59,872
2026-07-30	23.800	24.900	23.800	24.500	24.500	80,116
2026-07-29	24.100	24.350	24.050	24.250	24.250	21,625
2026-07-28	23.800	24.100	23.700	24.100	24.100	28,509

Page 1 of 22 · 1,274 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
2020-05-11	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.