CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	30.440	30.560	29.760	29.760	27.547	297,131
2024-06-10	30.320	30.700	30.240	30.440	28.177	238,051
2024-06-07	30.020	30.720	30.020	30.560	28.288	374,414
2024-06-06	30.200	30.860	30.200	30.600	28.325	398,582
2024-06-05	30.000	30.600	29.840	30.460	28.195	1,092,255
2024-06-04	29.920	30.020	29.840	29.920	27.695	169,201
2024-06-03	29.860	30.200	29.820	29.980	27.751	250,554
2024-05-31	29.800	30.040	29.680	29.820	27.603	433,213
2024-05-30	29.600	29.800	29.600	29.780	27.566	88,662
2024-05-29	29.660	29.900	29.640	29.720	27.510	248,943
2024-05-28	29.300	29.880	29.300	29.800	27.584	161,281
2024-05-27	29.580	29.740	29.480	29.700	27.492	98,018
2024-05-24	29.660	29.760	29.560	29.580	27.381	116,843
2024-05-23	29.500	29.800	29.320	29.600	27.399	245,180
2024-05-22	29.480	29.600	29.240	29.500	27.307	357,088
2024-05-21	29.320	29.320	28.840	29.000	26.844	302,763
2024-05-20	29.260	29.340	29.100	29.180	27.010	129,531
2024-05-17	29.460	29.800	29.340	29.340	27.159	449,505
2024-05-16	29.600	29.860	29.600	29.800	27.584	136,817
2024-05-15	29.780	29.860	29.560	29.820	27.603	134,315
2024-05-14	29.700	30.100	29.600	29.680	27.473	385,334
2024-05-13	30.300	30.300	29.980	29.980	27.751	252,055
2024-05-10	30.000	30.260	29.940	30.160	27.918	170,519
2024-05-09	29.980	30.420	29.980	30.100	27.862	152,816
2024-05-08	30.220	30.300	30.000	30.200	27.955	251,973
2024-05-07	29.900	30.220	29.900	30.060	27.825	257,208
2024-05-06	30.900	30.940	30.720	30.820	27.788	135,107
2024-05-03	30.760	31.100	30.760	30.820	27.788	198,229
2024-05-02	30.800	30.920	30.340	30.860	27.824	306,193
2024-04-30	30.300	30.660	30.200	30.500	27.499	414,011
2024-04-29	30.500	30.520	30.300	30.460	27.463	206,387
2024-04-26	30.500	30.540	30.300	30.460	27.463	428,265
2024-04-25	30.600	30.600	30.160	30.360	27.373	279,088
2024-04-24	30.560	30.660	30.200	30.360	27.373	399,482
2024-04-23	30.700	30.980	30.660	30.660	27.644	215,345
2024-04-22	30.980	31.000	30.680	30.740	27.716	317,531
2024-04-19	30.500	30.980	30.500	30.820	27.788	249,107
2024-04-18	30.580	31.100	30.580	30.720	27.698	241,716
2024-04-17	30.680	31.020	30.560	30.700	27.680	447,767
2024-04-16	31.000	31.000	30.640	30.680	27.662	401,276
2024-04-15	31.000	31.180	30.820	30.900	27.860	358,186
2024-04-12	30.820	31.140	30.740	30.840	27.806	113,849
2024-04-11	31.120	31.120	30.680	30.900	27.860	165,426
2024-04-10	31.040	31.080	30.740	30.940	27.896	200,303
2024-04-09	31.060	31.380	30.720	30.940	27.896	205,331
2024-04-08	31.500	31.640	31.100	31.260	28.185	232,245
2024-04-05	31.980	31.980	31.420	31.440	28.347	291,222
2024-04-04	32.460	32.600	31.980	31.980	28.834	261,383
2024-04-03	32.680	32.800	32.420	32.460	29.267	301,438
2024-04-02	32.760	32.880	32.420	32.600	29.393	536,957
2024-03-28	32.750	32.900	32.550	32.700	29.483	335,432
2024-03-27	32.150	32.700	32.150	32.700	29.483	129,539
2024-03-26	32.300	32.650	32.050	32.600	29.393	275,230
2024-03-25	31.600	32.250	31.350	32.150	28.987	957,175
2024-03-22	32.100	32.300	31.350	31.700	28.581	509,844
2024-03-21	32.100	32.650	30.900	31.900	28.762	843,934
2024-03-20	32.250	32.300	31.400	31.900	28.762	492,377
2024-03-19	31.800	32.300	31.800	32.150	28.987	357,081
2024-03-18	31.400	31.950	31.400	31.850	28.717	262,947
2024-03-15	31.000	31.900	31.000	31.650	28.536	534,774

← NewerPage 11 of 22 · 1,272 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.