CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	27.400	27.900	27.400	27.900	22.124	59,417
2023-01-09	27.850	28.100	27.650	27.850	22.084	114,716
2023-01-06	28.650	28.650	27.700	27.800	22.044	116,578
2023-01-05	28.700	28.700	28.100	28.150	22.322	85,070
2023-01-04	28.500	28.550	28.050	28.400	22.520	62,252
2023-01-03	28.000	28.700	27.900	28.300	22.441	175,560
2023-01-02	28.100	28.400	28.000	28.200	22.362	96,538
2022-12-30	27.100	28.350	27.100	28.350	22.481	213,437
2022-12-29	25.600	27.250	25.600	27.250	21.608	332,630
2022-12-28	26.100	26.100	25.750	25.900	20.538	97,053
2022-12-27	25.650	26.100	25.650	25.950	20.577	58,347
2022-12-23	26.000	26.050	25.750	25.750	20.419	73,848
2022-12-22	26.200	26.200	25.600	25.850	20.498	110,011
2022-12-21	25.650	26.000	25.450	25.900	20.538	135,744
2022-12-20	26.150	26.150	25.100	25.350	20.102	243,859
2022-12-19	28.100	28.500	26.250	26.300	20.855	204,420
2022-12-16	28.950	28.950	26.650	26.750	21.212	511,295
2022-12-15	29.550	29.550	28.650	28.650	22.718	166,343
2022-12-14	29.450	29.500	29.100	29.500	23.392	146,975
2022-12-13	29.300	29.550	28.350	29.200	23.155	243,990
2022-12-12	30.450	30.550	29.250	29.250	23.194	246,107
2022-12-09	30.650	30.650	30.200	30.500	24.185	72,572
2022-12-08	30.500	30.600	30.300	30.500	24.185	52,285
2022-12-07	30.850	30.850	30.500	30.600	24.265	92,548
2022-12-06	31.250	31.450	30.750	30.750	24.384	100,299
2022-12-05	31.600	31.650	31.350	31.400	24.899	122,165
2022-12-02	31.900	31.900	31.400	31.800	25.216	81,455
2022-12-01	31.800	32.050	31.600	31.800	25.216	70,730
2022-11-30	32.100	32.100	31.550	31.700	25.137	120,018
2022-11-29	31.750	32.250	31.750	31.900	25.296	56,471
2022-11-28	31.850	32.250	31.850	32.000	25.375	86,305
2022-11-25	32.450	32.450	31.950	32.250	25.573	127,461
2022-11-24	32.700	33.150	32.150	32.600	25.851	69,092
2022-11-23	32.650	32.650	32.150	32.400	25.692	72,587
2022-11-22	32.600	32.900	32.600	32.700	25.930	94,097
2022-11-21	32.650	33.050	32.550	32.750	25.970	36,951
2022-11-18	32.900	33.300	32.900	33.150	26.287	74,274
2022-11-17	33.400	33.400	32.800	33.000	26.168	41,146
2022-11-16	33.400	33.600	32.900	33.150	26.287	96,313
2022-11-15	33.200	33.500	33.050	33.300	26.406	87,987
2022-11-14	34.000	34.200	33.450	33.450	26.525	124,991
2022-11-11	33.750	34.300	33.700	33.900	26.881	146,038
2022-11-10	32.800	33.750	32.800	33.700	26.723	95,368
2022-11-09	33.150	33.200	32.700	33.200	26.326	73,317
2022-11-08	32.500	33.100	32.500	33.000	26.168	61,623
2022-11-07	32.100	32.900	32.100	32.800	26.009	51,644
2022-11-04	31.900	32.600	31.900	32.500	25.771	95,364
2022-11-03	31.800	32.100	31.400	32.000	25.375	104,812
2022-11-02	32.500	32.550	31.950	32.400	25.692	84,361
2022-11-01	31.800	32.600	31.800	32.500	25.771	88,131
2022-10-31	31.700	32.050	31.500	31.950	25.335	91,368
2022-10-28	31.600	31.600	31.200	31.600	25.058	60,488
2022-10-27	30.850	31.650	30.850	31.650	25.097	152,995
2022-10-25	29.650	30.850	29.650	30.850	24.463	70,997
2022-10-24	29.300	29.800	29.150	29.800	23.630	41,895
2022-10-21	29.100	29.900	29.100	29.400	23.313	73,871
2022-10-20	29.750	29.750	29.200	29.700	23.551	72,417
2022-10-19	30.350	30.350	29.600	29.650	23.511	119,685
2022-10-18	30.300	30.600	30.300	30.500	24.185	76,806
2022-10-17	29.300	30.450	29.300	30.350	24.066	51,345

← NewerPage 17 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.