CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	29.300	29.850	29.050	29.650	23.511	106,144
2022-10-13	28.550	29.050	28.200	28.850	22.877	101,355
2022-10-12	29.250	29.350	28.950	28.950	22.956	164,543
2022-10-11	30.300	30.300	29.200	29.550	23.432	79,999
2022-10-10	29.700	30.150	29.650	29.650	23.511	64,605
2022-10-07	30.100	30.550	30.000	30.000	23.789	48,480
2022-10-06	30.000	30.400	30.000	30.200	23.948	37,093
2022-10-05	29.950	30.750	29.950	30.200	23.948	69,021
2022-10-04	30.150	30.950	30.150	30.700	24.344	68,238
2022-10-03	30.500	30.500	30.000	30.450	24.146	67,766
2022-09-30	29.000	30.400	29.000	30.400	24.106	144,501
2022-09-29	29.600	29.850	29.150	29.300	23.234	111,237
2022-09-28	29.700	30.050	29.200	30.050	23.829	152,273
2022-09-27	30.200	30.500	30.100	30.100	23.868	57,933
2022-09-26	30.100	30.450	30.000	30.350	24.066	139,262
2022-09-23	31.050	31.050	29.800	30.550	24.225	151,990
2022-09-22	31.750	31.750	31.200	31.200	24.740	63,952
2022-09-21	31.450	32.300	31.450	31.800	25.216	51,775
2022-09-20	32.450	32.450	31.400	31.650	25.097	71,970
2022-09-19	31.800	32.200	31.800	32.050	25.415	61,592
2022-09-16	32.000	32.200	31.850	32.000	25.375	323,449
2022-09-15	32.200	32.400	31.950	32.400	25.692	92,577
2022-09-14	32.350	32.650	31.750	32.300	25.613	68,215
2022-09-13	32.750	33.000	32.450	32.650	25.890	84,093
2022-09-12	31.350	32.750	31.350	32.700	25.930	133,237
2022-09-09	31.500	31.700	31.500	31.500	24.978	43,304
2022-09-08	31.400	31.500	31.250	31.450	24.939	49,830
2022-09-07	31.250	31.400	31.150	31.200	24.740	69,776
2022-09-06	31.700	31.700	31.250	31.450	24.939	51,919
2022-09-05	31.000	31.550	31.000	31.450	24.939	48,892
2022-09-02	31.500	31.650	31.150	31.650	25.097	64,343
2022-09-01	31.550	31.600	30.500	31.600	25.058	100,934
2022-08-31	31.500	31.800	31.300	31.750	25.177	88,947
2022-08-30	31.600	31.700	31.350	31.350	24.859	49,438
2022-08-29	31.300	31.500	31.150	31.350	24.859	52,762
2022-08-26	31.850	32.000	31.150	31.350	24.859	63,393
2022-08-25	31.800	32.300	31.700	31.700	25.137	70,751
2022-08-24	31.300	31.800	31.300	31.700	25.137	67,112
2022-08-23	31.350	31.650	31.350	31.650	25.097	63,550
2022-08-22	31.700	31.700	31.350	31.450	24.939	64,977
2022-08-19	32.000	32.050	31.800	31.850	25.256	58,826
2022-08-18	32.000	32.000	31.750	32.000	25.375	35,267
2022-08-17	32.300	32.300	31.800	31.800	25.216	52,831
2022-08-16	32.300	32.500	31.850	32.000	25.375	50,222
2022-08-15	31.350	32.150	31.350	31.950	25.335	49,940
2022-08-12	31.950	32.250	31.850	32.100	25.454	48,515
2022-08-11	31.500	31.900	31.450	31.800	25.216	59,655
2022-08-10	31.100	31.850	31.050	31.650	25.097	106,290
2022-08-09	31.300	31.350	31.200	31.250	24.780	45,274
2022-08-08	31.150	31.500	31.150	31.450	24.939	49,928
2022-08-05	31.250	31.450	31.100	31.350	24.859	81,575
2022-08-04	31.350	31.500	31.150	31.250	24.780	25,297
2022-08-03	31.200	31.450	31.100	31.400	24.899	37,414
2022-08-02	31.250	31.500	31.200	31.400	24.899	39,879
2022-08-01	31.100	31.700	31.100	31.450	24.939	43,222
2022-07-29	31.500	31.900	31.400	31.850	25.256	62,334
2022-07-28	30.750	31.250	30.400	31.150	24.701	23,990
2022-07-27	31.200	31.200	30.550	30.900	24.503	63,586
2022-07-26	30.800	31.450	30.800	31.050	24.622	65,976
2022-07-25	30.850	31.850	30.850	31.400	24.899	52,803

← NewerPage 18 of 22 · 1,271 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.