CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	30.550	30.850	30.500	30.850	25.441	92,948
2023-09-21	30.550	31.000	30.550	30.700	25.318	101,536
2023-09-20	30.500	30.900	30.350	30.800	25.400	160,069
2023-09-19	30.700	30.750	30.400	30.450	25.112	88,717
2023-09-18	30.200	30.700	30.150	30.300	24.988	161,522
2023-09-15	30.700	30.800	30.400	30.450	25.112	170,010
2023-09-14	30.400	30.700	30.300	30.600	25.235	131,773
2023-09-13	30.200	30.500	30.200	30.400	25.070	97,311
2023-09-12	30.500	30.800	30.200	30.350	25.029	121,456
2023-09-11	30.300	30.500	30.250	30.450	25.112	65,663
2023-09-08	30.100	30.500	30.100	30.450	25.112	52,880
2023-09-07	30.100	30.500	30.100	30.450	25.112	61,861
2023-09-06	30.300	30.650	30.300	30.450	25.112	47,409
2023-09-05	30.200	30.550	30.200	30.550	25.194	37,981
2023-09-04	30.300	30.550	30.300	30.500	25.153	48,175
2023-09-01	30.600	30.650	30.150	30.450	25.112	64,384
2023-08-31	30.150	30.800	30.150	30.600	25.235	191,185
2023-08-30	30.250	30.550	30.250	30.350	25.029	105,572
2023-08-29	30.100	30.600	30.000	30.350	25.029	115,502
2023-08-28	30.400	30.400	30.000	30.200	24.905	64,654
2023-08-25	30.050	30.250	29.950	30.050	24.782	91,917
2023-08-24	29.700	30.400	29.550	30.150	24.864	129,351
2023-08-23	29.600	30.100	29.600	29.950	24.699	113,159
2023-08-22	29.550	29.950	29.500	29.800	24.576	139,066
2023-08-21	29.500	29.750	29.500	29.600	24.411	56,019
2023-08-18	29.900	30.050	29.600	29.700	24.493	91,053
2023-08-17	29.700	30.100	29.700	29.900	24.658	95,939
2023-08-16	29.800	30.150	29.800	29.950	24.699	66,823
2023-08-15	29.850	30.100	29.850	29.900	24.658	52,217
2023-08-14	29.950	30.150	29.800	30.100	24.823	76,284
2023-08-11	30.150	30.150	29.850	29.950	24.699	101,499
2023-08-10	30.050	30.200	29.950	30.150	24.864	113,299
2023-08-09	29.900	30.000	29.700	29.850	24.617	88,671
2023-08-08	29.600	29.900	29.550	29.800	24.576	101,537
2023-08-07	29.700	29.900	29.600	29.750	24.534	96,790
2023-08-04	29.150	29.800	29.150	29.800	24.576	127,490
2023-08-03	29.400	29.450	29.150	29.350	24.204	45,065
2023-08-02	28.850	29.350	28.850	29.250	24.122	63,413
2023-08-01	29.100	29.250	28.850	29.250	24.122	32,337
2023-07-31	29.000	29.300	28.900	29.050	23.957	54,629
2023-07-28	29.050	29.200	28.750	29.050	23.957	47,604
2023-07-27	28.000	29.250	28.000	28.800	23.751	223,121
2023-07-26	28.650	28.650	28.200	28.400	23.421	52,242
2023-07-25	28.550	28.600	28.250	28.400	23.421	104,088
2023-07-24	28.350	28.750	28.350	28.450	23.462	109,531
2023-07-21	28.150	28.600	28.000	28.400	23.421	114,963
2023-07-20	27.800	28.350	27.800	28.200	23.256	86,445
2023-07-19	27.650	28.300	27.650	28.000	23.091	123,157
2023-07-18	27.250	27.750	27.250	27.550	22.720	147,028
2023-07-17	27.500	27.700	27.350	27.600	22.761	79,093
2023-07-14	27.400	27.700	27.300	27.500	22.679	81,925
2023-07-13	27.750	27.900	27.450	27.450	22.638	96,577
2023-07-12	27.350	27.650	27.200	27.600	22.761	92,585
2023-07-11	27.100	27.200	26.800	27.100	22.349	102,756
2023-07-10	27.100	27.100	26.750	26.900	22.184	134,567
2023-07-07	27.200	27.500	26.500	26.900	22.184	219,160
2023-07-06	27.100	27.200	26.650	26.900	22.184	379,803
2023-07-05	27.050	27.150	26.600	27.050	22.308	259,136
2023-07-04	26.800	27.350	26.650	27.050	22.308	263,886
2023-07-03	26.100	26.850	26.100	26.750	22.060	180,441

← NewerPage 14 of 22 · 1,276 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.