CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.200	23.900	23.200	23.500	23.500	44,871
2026-07-23	23.250	23.450	22.750	23.200	23.200	88,026
2026-07-22	23.750	23.800	23.350	23.350	23.350	59,791
2026-07-21	24.000	24.000	23.500	23.500	23.500	42,228
2026-07-20	23.550	24.150	23.550	23.650	23.650	49,928
2026-07-17	23.500	24.050	23.500	23.700	23.700	63,753
2026-07-16	23.700	23.800	23.450	23.500	23.500	49,352
2026-07-15	23.950	24.000	23.350	23.750	23.750	46,649
2026-07-14	24.000	24.100	23.350	23.950	23.950	34,154
2026-07-13	24.000	24.350	24.000	24.100	24.100	40,500
2026-07-10	24.100	24.500	24.000	24.150	24.150	45,368
2026-07-09	23.750	24.200	23.750	24.150	24.150	32,452
2026-07-08	23.800	23.800	23.450	23.750	23.750	28,836
2026-07-07	23.550	24.100	23.550	24.000	24.000	47,014
2026-07-06	24.000	24.150	23.750	23.950	23.950	35,874
2026-07-03	24.250	24.350	23.550	24.000	24.000	49,061
2026-07-02	23.250	24.250	23.250	24.050	24.050	79,974
2026-07-01	23.150	23.700	23.050	23.250	23.250	69,152
2026-06-30	23.100	23.500	22.800	22.800	22.800	102,368
2026-06-29	23.500	23.550	23.250	23.300	23.300	42,491
2026-06-26	23.250	23.650	23.200	23.600	23.600	55,807
2026-06-25	23.500	23.650	23.300	23.350	23.350	55,042
2026-06-24	23.300	23.350	23.050	23.150	23.150	51,286
2026-06-23	23.000	23.400	22.950	22.950	22.950	49,741
2026-06-22	23.150	23.400	23.000	23.350	23.350	61,237
2026-06-19	22.900	23.100	22.900	23.100	23.100	453,966
2026-06-18	23.150	23.400	22.750	23.250	23.250	85,904
2026-06-17	22.950	23.450	22.950	23.250	23.250	52,736
2026-06-16	23.050	23.200	22.900	23.150	23.150	54,305
2026-06-15	23.350	23.650	22.950	23.000	23.000	59,482
2026-06-12	22.150	23.150	22.150	23.050	23.050	75,712
2026-06-11	22.100	22.350	21.950	21.950	21.950	75,656
2026-06-10	21.700	22.250	21.600	22.100	22.100	91,767
2026-06-09	22.100	22.150	21.600	21.700	21.700	90,047
2026-06-08	22.900	23.050	21.950	22.250	22.250	93,252
2026-06-05	23.800	23.800	22.600	22.750	22.750	157,132
2026-06-04	24.250	24.350	23.850	23.900	23.900	27,902
2026-06-03	24.550	24.550	23.900	24.150	24.150	99,634
2026-06-02	25.000	25.000	24.600	24.600	24.600	30,971
2026-06-01	24.550	24.900	24.550	24.650	24.650	40,874
2026-05-29	24.400	24.850	24.350	24.850	24.850	154,229
2026-05-28	25.150	25.150	24.300	24.400	24.400	44,189
2026-05-27	25.400	25.600	25.100	25.200	25.200	42,516
2026-05-26	25.700	25.750	25.000	25.000	25.000	23,811
2026-05-25	25.750	25.750	25.500	25.500	25.500	22,876
2026-05-22	25.400	25.500	25.100	25.250	25.250	33,919
2026-05-21	25.600	26.050	24.900	25.550	25.550	81,438
2026-05-20	25.400	25.900	25.100	25.550	25.550	58,607
2026-05-19	24.800	25.500	24.800	25.250	25.250	34,355
2026-05-18	24.800	25.350	24.800	25.100	25.100	37,686
2026-05-15	25.500	25.500	25.150	25.250	25.250	32,097
2026-05-14	25.350	25.650	25.200	25.450	25.450	20,706
2026-05-13	25.200	25.250	24.900	25.200	25.200	37,047
2026-05-12	25.000	25.450	24.850	25.050	25.050	48,872
2026-05-11	24.900	25.400	24.900	25.200	25.200	45,444
2026-05-08	25.900	25.900	24.750	24.850	24.850	69,770
2026-05-07	27.400	27.550	26.750	26.950	26.050	120,018
2026-05-06	27.050	27.700	27.050	27.700	26.775	86,101
2026-05-05	27.650	27.650	27.000	27.000	26.098	58,559
2026-05-04	27.200	27.700	27.200	27.500	26.582	41,083

← NewerPage 2 of 5 · 252 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.