CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	31.700	31.900	30.700	30.700	28.417	3,014,793
2024-08-30	32.600	33.200	31.300	31.800	29.436	2,594,447
2024-08-29	32.800	33.580	31.760	32.820	30.380	4,075,804
2024-08-28	32.800	33.140	32.800	33.120	30.657	797,281
2024-08-27	32.820	33.180	32.600	33.020	30.565	1,823,331
2024-08-26	32.700	33.240	32.700	33.060	30.602	559,625
2024-08-23	32.720	33.020	32.720	33.020	30.565	535,136
2024-08-22	32.400	32.820	32.400	32.820	30.380	195,841
2024-08-21	32.480	32.640	32.340	32.560	30.139	294,839
2024-08-20	32.240	32.560	31.900	32.440	30.028	436,665
2024-08-19	32.540	32.700	31.620	32.460	30.047	614,427
2024-08-16	32.300	32.660	31.880	32.500	30.084	1,040,361
2024-08-15	32.060	32.500	32.040	32.400	29.991	719,497
2024-08-14	32.160	32.160	31.760	32.160	29.769	693,190
2024-08-13	31.980	32.040	31.720	31.900	29.528	967,974
2024-08-12	31.720	32.080	31.700	31.940	29.565	663,282
2024-08-09	31.900	32.080	31.700	31.900	29.528	459,808
2024-08-08	30.980	31.780	30.580	31.700	29.343	1,675,204
2024-08-07	31.180	31.260	30.740	31.120	28.806	813,242
2024-08-06	31.300	31.760	31.000	31.020	28.714	1,244,247
2024-08-05	30.800	32.020	30.800	31.600	29.250	1,668,314
2024-08-02	30.240	31.460	30.240	31.380	29.047	1,680,373
2024-08-01	30.460	30.560	29.940	30.460	28.195	1,046,798
2024-07-31	30.320	30.320	30.060	30.200	27.955	423,391
2024-07-30	29.880	30.140	29.680	30.120	27.881	582,491
2024-07-29	29.500	29.880	29.500	29.820	27.603	223,943
2024-07-26	30.100	30.100	29.340	29.780	27.566	1,484,937
2024-07-25	30.440	30.440	30.000	30.060	27.825	545,920
2024-07-24	30.200	30.500	30.080	30.400	28.140	1,023,912
2024-07-23	30.480	30.480	30.140	30.460	28.195	527,851
2024-07-22	30.060	30.360	29.960	30.320	28.066	540,207
2024-07-19	30.240	30.460	30.080	30.080	27.844	713,282
2024-07-18	30.540	30.820	30.480	30.500	28.232	753,979
2024-07-17	30.640	30.940	30.640	30.720	28.436	182,904
2024-07-16	30.720	31.000	30.440	30.900	28.603	336,277
2024-07-15	31.000	31.040	30.820	30.920	28.621	119,270
2024-07-12	31.000	31.140	30.880	31.040	28.732	422,405
2024-07-11	30.980	31.100	30.900	31.000	28.695	163,115
2024-07-10	30.900	31.180	30.900	31.000	28.695	432,688
2024-07-09	30.820	31.180	30.820	31.040	28.732	232,406
2024-07-08	30.880	31.080	30.760	30.960	28.658	268,156
2024-07-05	31.020	31.180	30.880	31.040	28.732	345,995
2024-07-04	30.900	31.240	30.880	30.940	28.640	289,758
2024-07-03	31.280	31.300	30.620	30.900	28.603	726,575
2024-07-02	30.800	31.360	30.800	31.300	28.973	397,654
2024-07-01	30.660	31.500	30.660	31.240	28.917	608,177
2024-06-28	29.200	31.480	29.200	30.960	28.658	1,566,213
2024-06-27	28.800	29.260	28.800	29.240	27.066	667,111
2024-06-26	28.960	28.980	28.460	28.980	26.825	1,181,774
2024-06-25	28.900	29.080	28.800	28.840	26.696	386,817
2024-06-24	28.720	29.100	28.680	28.980	26.825	390,070
2024-06-21	29.100	29.440	28.560	28.860	26.714	841,324
2024-06-20	29.020	29.320	29.020	29.300	27.122	146,281
2024-06-19	29.120	29.380	28.940	29.100	26.936	805,874
2024-06-18	28.520	29.300	28.500	29.200	27.029	859,184
2024-06-17	28.700	28.960	28.340	28.660	26.529	750,786
2024-06-14	29.200	29.240	28.460	28.840	26.696	1,031,062
2024-06-13	29.200	29.760	29.020	29.240	27.066	402,575
2024-06-12	29.800	29.900	28.820	29.580	27.381	680,255
2024-06-11	30.440	30.560	29.760	29.760	27.547	297,131

← NewerPage 10 of 22 · 1,275 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.