CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	25.000	25.000	24.000	24.000	19.031	107,319
2023-04-03	25.500	25.500	24.400	24.450	19.388	104,933
2023-03-31	25.550	25.550	24.550	24.800	19.666	118,360
2023-03-30	24.200	24.700	23.950	24.650	19.547	143,042
2023-03-29	23.400	23.950	23.250	23.750	18.833	122,594
2023-03-28	24.200	24.200	23.300	23.550	18.674	101,046
2023-03-27	23.650	23.900	23.200	23.850	18.912	150,661
2023-03-24	25.000	25.000	23.450	23.450	18.595	156,589
2023-03-23	25.250	25.400	24.450	24.550	19.467	178,966
2023-03-22	25.900	25.900	24.500	24.500	19.428	182,232
2023-03-21	25.950	25.950	25.450	25.700	20.379	105,377
2023-03-20	25.400	25.750	25.250	25.550	20.260	69,001
2023-03-17	25.750	25.900	25.350	25.400	20.141	197,856
2023-03-16	25.600	25.900	25.050	25.500	20.221	114,920
2023-03-15	25.950	25.950	25.150	25.600	20.300	105,926
2023-03-14	25.400	26.000	25.350	25.750	20.419	81,982
2023-03-13	25.650	26.000	25.050	25.500	20.221	210,212
2023-03-10	26.000	26.350	25.950	26.250	20.815	150,604
2023-03-09	26.500	27.150	26.000	26.350	20.895	202,106
2023-03-08	26.600	26.850	26.550	26.650	21.133	62,529
2023-03-07	27.400	27.400	26.550	26.550	21.053	69,103
2023-03-06	26.700	27.350	26.700	27.150	21.529	40,201
2023-03-03	26.950	27.200	26.700	27.100	21.489	55,134
2023-03-02	26.900	27.150	26.500	26.800	21.251	60,368
2023-03-01	26.800	27.050	26.550	26.550	21.053	80,710
2023-02-28	26.800	27.050	26.700	27.000	21.410	82,056
2023-02-27	26.500	27.050	26.500	26.900	21.331	43,783
2023-02-24	27.150	27.350	26.750	26.750	21.212	74,393
2023-02-23	26.900	27.400	26.900	27.200	21.569	38,613
2023-02-22	27.000	27.400	26.900	27.200	21.569	63,344
2023-02-21	27.200	27.450	26.950	27.150	21.529	115,857
2023-02-20	27.600	27.650	27.300	27.450	21.767	39,332
2023-02-17	27.000	27.600	26.900	27.500	21.807	92,285
2023-02-16	27.450	27.650	27.000	27.300	21.648	148,402
2023-02-15	28.750	28.750	27.450	27.450	21.767	120,721
2023-02-14	28.150	28.750	27.800	27.950	22.163	60,596
2023-02-13	28.250	28.400	27.900	28.100	22.282	42,028
2023-02-10	28.050	28.250	28.000	28.250	22.401	55,523
2023-02-09	28.650	28.650	28.150	28.300	22.441	73,947
2023-02-08	28.700	28.700	28.150	28.300	22.441	63,402
2023-02-07	28.400	28.650	27.900	28.050	22.243	95,239
2023-02-06	28.950	29.050	28.350	28.500	22.599	93,316
2023-02-03	28.700	29.200	28.700	29.050	23.036	61,897
2023-02-02	28.500	29.400	28.500	29.200	23.155	79,072
2023-02-01	28.600	28.800	28.300	28.550	22.639	95,026
2023-01-31	28.700	28.800	28.450	28.600	22.679	82,195
2023-01-30	29.000	29.050	28.800	28.900	22.917	38,088
2023-01-27	28.900	29.150	28.700	29.150	23.115	36,650
2023-01-26	29.000	29.500	28.900	28.900	22.917	68,065
2023-01-25	28.750	29.100	28.750	29.100	23.075	34,276
2023-01-24	28.850	29.150	28.850	29.150	23.115	49,327
2023-01-23	28.400	29.150	28.350	29.150	23.115	66,415
2023-01-20	28.100	28.650	28.100	28.550	22.639	82,575
2023-01-19	29.500	29.500	28.350	28.350	22.481	118,450
2023-01-18	29.800	29.950	29.350	29.350	23.274	94,409
2023-01-17	29.650	30.100	29.650	30.000	23.789	136,997
2023-01-16	29.500	30.150	29.250	30.150	23.908	148,698
2023-01-13	28.750	29.450	28.650	29.350	23.274	144,088
2023-01-12	28.000	28.700	28.000	28.600	22.679	86,479
2023-01-11	27.950	28.400	27.900	28.350	22.481	89,655

← NewerPage 16 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.