CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	27.500	27.500	27.150	27.250	21.608	30,525
2022-04-27	27.400	27.450	27.100	27.100	21.489	42,216
2022-04-26	27.850	27.850	27.250	27.250	21.608	61,319
2022-04-25	27.900	27.900	27.400	27.700	21.965	52,972
2022-04-22	28.500	28.550	27.850	27.850	22.084	94,955
2022-04-21	27.950	28.550	27.950	28.400	22.520	51,592
2022-04-20	28.350	28.350	27.800	27.950	22.163	134,919
2022-04-19	28.050	28.300	27.750	27.800	22.044	128,529
2022-04-14	27.800	28.250	27.800	28.050	22.243	143,758
2022-04-13	28.400	28.400	27.750	27.900	22.124	82,141
2022-04-12	28.250	28.250	27.500	28.200	22.362	256,505
2022-04-11	28.400	28.550	28.000	28.250	22.401	178,643
2022-04-08	28.400	28.400	27.800	28.250	22.401	122,779
2022-04-07	27.750	27.900	27.450	27.600	21.886	96,737
2022-04-06	28.500	28.600	27.600	27.750	22.005	160,216
2022-04-05	28.700	28.750	28.400	28.550	22.639	78,310
2022-04-04	28.900	28.950	28.600	28.650	22.718	51,740
2022-04-01	28.650	28.900	28.050	28.800	22.837	92,383
2022-03-31	28.500	28.650	28.050	28.050	22.243	108,102
2022-03-30	28.650	28.650	28.050	28.500	22.599	83,107
2022-03-29	28.800	28.850	28.350	28.450	22.560	114,115
2022-03-28	28.500	28.650	28.350	28.450	22.560	164,018
2022-03-25	28.850	28.850	28.200	28.500	22.599	79,604
2022-03-24	29.900	29.900	28.050	28.150	22.322	143,947
2022-03-23	29.700	29.750	28.700	29.000	22.996	137,284
2022-03-22	29.650	29.900	29.500	29.600	23.472	125,068
2022-03-21	30.150	30.150	29.200	29.400	23.313	136,798
2022-03-18	28.800	29.600	28.700	29.600	23.472	239,621
2022-03-17	28.300	29.050	28.200	29.000	22.996	146,735
2022-03-16	27.500	28.250	27.350	27.950	22.163	178,386
2022-03-15	28.400	28.400	26.900	26.900	21.331	181,045
2022-03-14	28.000	28.100	27.550	27.800	22.044	134,316
2022-03-11	27.150	28.000	26.500	27.750	22.005	228,578
2022-03-10	29.250	29.350	28.450	28.850	20.895	195,768
2022-03-09	28.500	29.250	28.450	29.100	21.076	218,987
2022-03-08	27.700	28.800	27.700	27.900	20.207	164,502
2022-03-07	28.300	28.750	27.350	28.250	20.460	230,440
2022-03-04	29.500	29.500	28.500	28.750	20.822	129,658
2022-03-03	29.500	30.250	29.400	29.500	21.365	98,201
2022-03-02	29.500	30.300	29.250	29.350	21.257	111,663
2022-03-01	30.750	30.750	29.600	29.650	21.474	78,359
2022-02-28	29.950	30.650	29.600	30.650	22.198	160,458
2022-02-25	30.000	30.500	29.950	30.500	22.090	124,068
2022-02-24	30.000	30.200	29.150	29.850	21.619	175,131
2022-02-23	31.250	31.250	30.600	30.700	22.234	67,031
2022-02-22	31.750	31.750	30.000	30.800	22.307	140,456
2022-02-21	31.950	31.950	30.750	31.000	22.452	152,970
2022-02-18	32.400	32.400	31.700	31.700	22.959	57,261
2022-02-17	32.600	32.600	32.000	32.050	23.212	71,075
2022-02-16	32.600	32.650	32.050	32.350	23.429	66,704
2022-02-15	32.450	32.650	31.800	32.300	23.393	43,561
2022-02-14	32.000	32.250	31.650	32.150	23.285	103,182
2022-02-11	32.900	33.000	32.250	32.400	23.466	71,223
2022-02-10	32.900	32.900	32.500	32.800	23.755	92,775
2022-02-09	32.400	33.300	32.200	32.850	23.792	129,887
2022-02-08	32.000	32.400	31.750	31.900	23.104	89,175
2022-02-07	31.850	32.250	31.750	31.750	22.995	76,697
2022-02-04	31.750	31.750	31.250	31.650	22.923	109,648
2022-02-03	32.200	32.250	31.550	31.600	22.886	42,637
2022-02-02	32.450	32.650	31.950	32.200	23.321	54,577

← NewerPage 20 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.