CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	30.900	31.750	30.900	31.700	25.137	47,433
2022-07-21	30.900	31.100	30.800	31.100	24.661	58,809
2022-07-20	30.550	31.300	30.550	31.000	24.582	58,171
2022-07-19	31.150	31.300	30.950	31.200	24.740	49,863
2022-07-18	31.450	31.450	31.150	31.350	24.859	59,736
2022-07-15	31.000	31.350	30.900	31.150	24.701	92,846
2022-07-14	30.800	31.000	30.450	30.800	24.423	107,032
2022-07-13	30.700	31.000	30.550	30.750	24.384	48,007
2022-07-12	30.400	30.850	30.250	30.800	24.423	76,411
2022-07-11	30.300	30.550	30.200	30.400	24.106	77,485
2022-07-08	30.800	30.800	30.450	30.450	24.146	154,020
2022-07-07	30.300	30.750	30.300	30.700	24.344	113,158
2022-07-06	30.700	30.950	30.400	30.450	24.146	105,772
2022-07-05	29.750	30.550	29.750	30.550	24.225	78,530
2022-07-04	30.500	30.500	29.950	30.000	23.789	48,992
2022-07-01	30.000	30.350	29.950	30.050	23.829	93,183
2022-06-30	30.800	30.800	29.950	30.250	23.987	143,515
2022-06-29	30.050	30.500	29.750	30.450	24.146	120,438
2022-06-28	30.750	30.850	30.400	30.500	24.185	50,058
2022-06-27	30.600	30.800	30.350	30.600	24.265	62,722
2022-06-24	29.900	30.450	29.900	30.350	24.066	61,724
2022-06-23	30.550	30.550	30.000	30.050	23.829	56,355
2022-06-22	30.500	30.600	29.950	30.350	24.066	74,839
2022-06-21	31.000	31.000	30.200	30.400	24.106	105,964
2022-06-20	30.750	30.750	30.100	30.550	24.225	86,719
2022-06-17	29.700	30.300	29.700	30.250	23.987	252,425
2022-06-16	30.750	30.750	29.750	29.800	23.630	108,796
2022-06-15	30.200	31.150	29.950	30.750	24.384	128,720
2022-06-14	30.300	30.600	30.200	30.450	24.146	66,131
2022-06-13	31.000	31.000	30.450	30.650	24.304	136,423
2022-06-10	31.600	31.600	30.950	31.200	24.740	115,673
2022-06-09	31.900	31.900	31.200	31.400	24.899	109,533
2022-06-08	31.900	31.900	31.600	31.850	25.256	55,470
2022-06-07	31.750	31.950	31.550	31.800	25.216	60,930
2022-06-03	31.250	31.750	31.250	31.700	25.137	47,808
2022-06-02	30.750	31.400	30.750	31.250	24.780	77,321
2022-06-01	31.200	31.200	30.900	31.000	24.582	89,998
2022-05-31	31.200	31.200	30.700	31.100	24.661	190,338
2022-05-30	30.850	31.200	30.800	31.100	24.661	116,612
2022-05-27	29.950	30.650	29.950	30.650	24.304	89,286
2022-05-26	29.850	30.400	29.750	30.250	23.987	104,584
2022-05-25	29.500	30.650	29.350	30.200	23.948	124,035
2022-05-24	29.800	29.800	29.000	29.250	23.194	143,302
2022-05-23	29.200	29.700	28.850	29.450	23.353	121,816
2022-05-20	28.500	29.600	28.500	29.600	23.472	90,827
2022-05-19	28.300	29.200	28.300	29.100	23.075	81,941
2022-05-18	28.900	29.250	28.850	29.050	23.036	80,898
2022-05-17	28.400	28.900	28.350	28.850	22.877	111,986
2022-05-16	28.100	28.300	27.800	28.250	22.401	79,254
2022-05-13	27.500	27.950	27.400	27.900	22.124	79,283
2022-05-12	26.750	27.350	26.650	27.150	21.529	72,973
2022-05-11	26.750	27.300	26.600	27.200	21.569	113,909
2022-05-10	26.500	26.850	26.250	26.600	21.093	62,965
2022-05-09	27.000	27.000	26.200	26.200	20.776	66,536
2022-05-06	27.200	27.300	26.600	26.700	21.172	87,935
2022-05-05	27.200	27.850	27.200	27.400	21.727	53,499
2022-05-04	27.050	27.700	27.050	27.200	21.569	74,157
2022-05-03	26.650	27.500	26.650	27.350	21.688	71,780
2022-05-02	26.800	27.300	26.450	26.850	21.291	68,054
2022-04-29	27.900	27.900	26.950	27.000	21.410	65,023

← NewerPage 19 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.