CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	31.950	32.150	31.450	31.800	28.672	822,831
2023-12-14	31.450	32.100	31.400	32.050	28.897	315,337
2023-12-13	31.350	31.450	31.050	31.300	28.221	246,040
2023-12-12	30.800	31.400	30.800	31.250	28.176	588,935
2023-12-11	30.950	31.200	30.750	31.150	28.086	283,061
2023-12-08	30.700	31.300	30.700	31.000	27.950	167,709
2023-12-07	31.100	31.100	30.700	30.950	27.905	147,975
2023-12-06	30.700	31.050	30.650	30.850	27.815	112,724
2023-12-05	30.450	31.000	30.450	30.800	27.770	164,423
2023-12-04	30.250	30.650	30.250	30.650	27.635	119,420
2023-12-01	30.000	30.550	29.850	30.500	27.499	314,842
2023-11-30	29.700	30.400	29.700	30.000	27.049	327,543
2023-11-29	29.250	30.100	29.250	29.800	26.868	240,363
2023-11-28	29.400	29.750	29.400	29.500	26.598	286,832
2023-11-27	29.400	29.800	29.300	29.750	26.823	167,589
2023-11-24	29.550	29.900	29.400	29.500	26.598	209,176
2023-11-23	29.150	29.550	29.100	29.400	26.508	147,260
2023-11-22	28.350	29.500	28.350	29.150	26.282	382,269
2023-11-21	28.500	29.000	28.400	28.700	25.877	366,474
2023-11-20	27.450	28.450	27.100	28.450	25.651	722,777
2023-11-17	31.700	31.700	29.700	30.000	24.740	645,880
2023-11-16	32.650	32.800	31.650	31.700	26.142	480,143
2023-11-15	32.750	32.850	32.500	32.850	27.091	436,621
2023-11-14	32.550	32.850	32.200	32.750	27.008	302,537
2023-11-13	32.550	32.700	32.100	32.450	26.761	337,781
2023-11-10	32.450	32.550	32.200	32.450	26.761	181,672
2023-11-09	32.300	32.650	32.300	32.550	26.843	92,874
2023-11-08	32.700	32.750	32.450	32.550	26.843	168,014
2023-11-07	32.500	32.750	32.350	32.650	26.926	134,058
2023-11-06	33.050	33.050	32.550	32.650	26.926	320,525
2023-11-03	32.850	33.050	32.650	32.950	27.173	237,129
2023-11-02	32.500	32.950	32.350	32.850	27.091	242,437
2023-11-01	32.000	32.500	31.850	32.350	26.678	262,931
2023-10-31	31.000	31.950	30.950	31.900	26.307	649,298
2023-10-30	30.200	31.150	30.150	30.800	25.400	711,054
2023-10-27	29.900	30.250	29.800	30.150	24.864	171,025
2023-10-25	29.750	30.150	29.600	30.100	24.823	450,899
2023-10-24	30.150	30.200	29.850	29.950	24.699	278,601
2023-10-23	30.200	30.200	29.900	30.100	24.823	170,898
2023-10-20	30.750	30.750	29.400	30.200	24.905	430,844
2023-10-19	31.300	31.300	30.300	30.400	25.070	307,301
2023-10-18	31.150	31.350	30.950	31.050	25.606	246,028
2023-10-17	31.500	31.550	31.200	31.350	25.854	127,801
2023-10-16	31.350	31.550	31.300	31.500	25.978	104,671
2023-10-13	31.450	31.650	31.400	31.550	26.019	77,732
2023-10-12	31.550	31.750	31.450	31.500	25.978	198,075
2023-10-11	31.250	31.500	30.950	31.500	25.978	439,491
2023-10-10	31.000	31.300	30.900	31.250	25.771	137,748
2023-10-09	31.100	31.150	30.900	30.950	25.524	159,584
2023-10-06	30.950	31.200	30.800	31.150	25.689	219,576
2023-10-05	31.000	31.250	30.800	31.100	25.648	214,894
2023-10-04	30.950	31.400	30.850	31.150	25.689	237,277
2023-10-03	31.250	31.400	30.950	31.150	25.689	240,188
2023-10-02	31.400	31.700	31.300	31.350	25.854	108,391
2023-09-29	31.000	31.450	31.000	31.400	25.895	199,238
2023-09-28	30.650	31.000	30.650	30.900	25.483	89,897
2023-09-27	31.100	31.100	30.650	30.800	25.400	143,715
2023-09-26	31.000	31.100	30.800	30.850	25.441	184,396
2023-09-25	30.550	31.000	30.550	30.950	25.524	106,874
2023-09-22	30.550	30.850	30.500	30.850	25.441	92,948

← NewerPage 13 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.