CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	30.850	31.000	30.800	30.950	27.905	222,655
2024-03-12	30.800	30.850	30.450	30.650	27.635	500,445
2024-03-11	30.550	30.750	30.450	30.700	27.680	194,115
2024-03-08	30.350	30.650	30.300	30.650	27.635	378,719
2024-03-07	30.050	30.500	30.050	30.500	27.499	91,405
2024-03-06	30.000	30.450	30.000	30.150	27.184	373,231
2024-03-05	29.800	29.950	29.600	29.950	27.004	83,473
2024-03-04	30.200	30.200	29.600	29.750	26.823	112,520
2024-03-01	29.650	30.050	29.650	29.900	26.958	87,140
2024-02-29	29.200	30.150	29.200	29.700	26.778	326,027
2024-02-28	30.200	30.200	29.750	29.900	26.958	175,931
2024-02-27	29.950	30.250	29.950	30.000	27.049	85,701
2024-02-26	30.050	30.400	30.000	30.000	27.049	107,065
2024-02-23	30.150	30.400	30.100	30.300	27.319	118,912
2024-02-22	29.600	30.250	29.600	30.200	27.229	359,084
2024-02-21	29.650	30.000	29.600	29.650	26.733	469,455
2024-02-20	29.700	29.950	29.300	29.700	26.778	357,516
2024-02-19	29.350	29.700	29.350	29.550	26.643	111,840
2024-02-16	28.800	29.500	28.750	29.450	26.553	196,993
2024-02-15	29.550	29.550	28.900	29.000	26.147	181,216
2024-02-14	29.800	29.800	29.200	29.300	26.418	203,879
2024-02-13	29.650	30.100	29.650	29.650	26.733	259,271
2024-02-12	29.450	30.000	29.450	29.850	26.913	134,439
2024-02-09	29.050	29.650	29.050	29.400	26.508	230,760
2024-02-08	29.500	29.500	29.200	29.300	26.418	147,421
2024-02-07	29.550	29.850	29.200	29.300	26.418	242,292
2024-02-06	29.500	29.950	29.400	29.700	26.778	209,131
2024-02-05	29.750	29.950	29.600	29.700	26.778	199,108
2024-02-02	29.900	30.200	29.550	29.750	26.823	166,024
2024-02-01	30.450	30.450	29.750	29.750	26.823	222,721
2024-01-31	30.200	30.500	29.850	30.400	27.409	513,951
2024-01-30	30.150	30.450	30.050	30.300	27.319	200,677
2024-01-29	29.900	30.150	29.850	30.050	27.094	74,932
2024-01-26	29.850	30.150	29.700	30.050	27.094	103,482
2024-01-25	30.200	30.200	29.700	30.000	27.049	169,414
2024-01-24	29.650	30.100	29.650	30.050	27.094	116,537
2024-01-23	30.100	30.250	29.700	29.850	26.913	204,551
2024-01-22	30.100	30.300	29.900	30.200	27.229	118,183
2024-01-19	30.500	30.600	30.150	30.150	27.184	152,677
2024-01-18	30.200	30.450	30.050	30.350	27.364	117,937
2024-01-17	30.050	30.250	29.750	30.200	27.229	280,998
2024-01-16	30.200	30.450	30.150	30.400	27.409	319,381
2024-01-15	30.300	30.500	30.150	30.400	27.409	186,788
2024-01-12	30.750	30.850	30.150	30.400	27.409	258,904
2024-01-11	30.900	31.300	30.350	30.600	27.590	274,886
2024-01-10	31.150	31.500	30.900	31.100	28.040	192,991
2024-01-09	31.700	31.700	31.300	31.350	28.266	83,257
2024-01-08	31.500	32.250	31.450	31.650	28.536	294,285
2024-01-05	32.000	32.350	31.550	32.100	28.942	482,804
2024-01-04	32.300	32.300	31.800	32.100	28.942	96,042
2024-01-03	32.500	32.650	31.900	32.000	28.852	233,466
2024-01-02	32.300	32.650	32.150	32.550	29.348	399,549
2023-12-29	32.750	32.800	32.400	32.450	29.258	94,722
2023-12-28	32.550	32.750	32.500	32.700	29.483	190,369
2023-12-27	32.450	32.800	32.450	32.650	29.438	190,537
2023-12-22	32.350	32.700	32.250	32.650	29.438	90,066
2023-12-21	32.450	32.600	32.200	32.400	29.213	143,537
2023-12-20	32.400	32.400	32.150	32.400	29.213	165,944
2023-12-19	31.900	32.400	31.900	32.250	29.077	365,329
2023-12-18	31.450	32.050	31.450	32.000	28.852	179,077

← NewerPage 12 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.