CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	26.000	26.700	25.700	26.550	21.895	433,664
2023-06-29	25.800	25.900	25.350	25.750	21.236	257,078
2023-06-28	25.500	25.700	25.250	25.600	21.112	112,559
2023-06-27	25.200	25.350	25.100	25.300	20.864	93,819
2023-06-26	25.250	25.350	24.950	25.250	20.823	133,650
2023-06-23	25.500	25.700	25.300	25.350	20.906	90,313
2023-06-22	25.400	25.700	25.300	25.650	21.153	89,032
2023-06-21	26.000	26.000	25.450	25.550	21.071	146,959
2023-06-20	25.800	25.900	25.650	25.800	21.277	80,544
2023-06-19	25.900	26.100	25.800	25.800	21.277	115,875
2023-06-16	26.350	26.400	26.000	26.100	21.524	346,430
2023-06-15	26.200	26.350	25.750	26.350	21.730	225,736
2023-06-14	26.150	26.250	25.850	26.000	21.442	184,186
2023-06-13	26.150	26.250	25.600	25.950	21.401	268,342
2023-06-12	26.500	26.600	26.100	26.100	21.524	98,514
2023-06-09	26.200	26.450	26.050	26.300	21.689	121,167
2023-06-08	26.500	26.650	26.000	26.400	21.772	194,899
2023-06-07	26.450	26.600	26.150	26.500	21.854	98,095
2023-06-06	26.150	26.500	25.950	26.400	21.772	83,791
2023-06-05	26.200	26.550	25.850	26.450	21.813	191,829
2023-06-02	25.600	26.500	25.600	26.500	21.854	245,453
2023-06-01	25.550	25.600	25.200	25.600	21.112	171,819
2023-05-31	24.800	25.650	24.150	25.550	21.071	326,540
2023-05-30	25.150	25.400	25.050	25.050	20.658	124,683
2023-05-29	25.650	25.650	25.050	25.250	20.823	188,739
2023-05-26	25.300	25.650	24.850	25.100	20.700	80,572
2023-05-25	25.300	25.400	24.900	25.150	20.741	146,487
2023-05-24	24.600	25.000	24.600	24.650	20.328	157,946
2023-05-23	24.850	25.300	24.650	25.050	20.658	227,937
2023-05-22	24.600	24.850	24.550	24.700	20.370	107,870
2023-05-19	24.500	24.850	24.100	24.650	20.328	287,498
2023-05-18	24.600	24.750	24.400	24.550	20.246	127,830
2023-05-17	24.450	24.750	24.250	24.400	20.122	133,185
2023-05-16	24.700	24.950	24.500	24.550	20.246	93,649
2023-05-15	25.000	25.000	24.400	24.650	20.328	112,011
2023-05-12	25.000	25.000	24.550	24.600	20.287	124,652
2023-05-11	24.550	24.950	24.550	24.750	20.411	103,771
2023-05-10	25.000	25.000	24.550	24.700	20.370	117,148
2023-05-09	25.100	25.100	24.500	24.750	20.411	175,235
2023-05-08	25.550	26.250	25.550	26.000	20.617	135,941
2023-05-05	25.850	25.850	25.450	25.650	20.340	53,699
2023-05-04	25.550	25.700	25.100	25.600	20.300	82,542
2023-05-03	25.900	25.900	25.150	25.250	20.022	102,521
2023-05-02	26.500	26.500	25.500	25.550	20.260	162,316
2023-04-28	25.900	26.350	25.650	26.300	20.855	198,345
2023-04-27	25.800	25.900	25.300	25.800	20.458	149,623
2023-04-26	25.400	26.100	25.000	25.400	20.141	145,369
2023-04-25	25.000	25.450	24.800	25.250	20.022	104,132
2023-04-24	24.800	25.500	24.800	25.200	19.983	88,221
2023-04-21	24.750	25.200	24.750	25.050	19.864	86,161
2023-04-20	24.800	25.150	24.650	24.850	19.705	120,227
2023-04-19	25.500	25.500	24.800	25.050	19.864	145,966
2023-04-18	25.200	25.650	25.050	25.400	20.141	202,423
2023-04-17	25.500	25.550	25.050	25.350	20.102	117,622
2023-04-14	24.900	25.550	24.800	25.350	20.102	183,714
2023-04-13	25.300	25.350	24.500	24.850	19.705	142,711
2023-04-12	25.000	25.700	24.650	24.950	19.784	224,113
2023-04-11	24.550	25.300	24.550	24.950	19.784	247,749
2023-04-06	23.800	24.950	23.400	24.750	19.626	425,789
2023-04-05	24.300	24.300	23.300	23.800	18.873	365,228

← NewerPage 15 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.