CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	32.850	32.850	31.850	32.450	23.502	63,531
2022-01-31	32.700	32.900	32.350	32.350	23.429	64,557
2022-01-28	32.700	33.000	32.050	32.700	23.683	80,287
2022-01-27	32.300	33.150	32.200	32.900	23.828	97,225
2022-01-26	31.000	32.450	31.000	32.400	23.466	163,184
2022-01-25	31.300	31.450	30.800	31.050	22.488	106,423
2022-01-24	32.100	32.300	31.150	31.200	22.597	78,251
2022-01-21	32.750	32.850	32.250	32.350	23.429	27,954
2022-01-20	33.300	33.300	32.600	32.850	23.792	26,903
2022-01-19	33.250	33.300	32.800	33.000	23.900	37,237
2022-01-18	33.200	33.850	33.100	33.400	24.190	56,486
2022-01-17	33.650	33.750	33.250	33.500	24.262	48,679
2022-01-14	33.500	33.650	33.200	33.500	24.262	35,211
2022-01-13	33.550	33.550	33.250	33.500	24.262	32,620
2022-01-12	32.850	33.450	32.100	33.200	24.045	46,675
2022-01-11	32.850	32.850	32.050	32.650	23.647	72,474
2022-01-10	33.600	33.600	32.500	32.700	23.683	83,945
2022-01-07	34.400	34.400	32.950	33.050	23.936	61,692
2022-01-06	33.450	33.450	33.300	33.300	24.118	25,195
2022-01-05	33.300	33.550	33.200	33.450	24.226	27,503
2022-01-04	33.550	33.550	32.950	33.250	24.081	39,328
2022-01-03	33.200	33.400	32.900	33.000	23.900	36,997
2021-12-30	33.000	33.050	32.600	33.000	23.900	55,462
2021-12-29	33.400	33.550	32.850	33.000	23.900	70,110
2021-12-28	33.400	33.550	33.400	33.450	24.226	19,105
2021-12-27	33.700	33.850	33.400	33.500	24.262	27,241
2021-12-23	33.950	33.950	33.600	33.700	24.407	20,404
2021-12-22	33.200	33.800	33.100	33.800	24.480	37,477
2021-12-21	33.600	33.950	33.350	33.400	24.190	36,426
2021-12-20	33.950	34.200	33.500	33.600	24.335	64,347
2021-12-17	34.000	34.550	33.600	34.550	25.023	115,510
2021-12-16	33.900	34.150	33.550	33.750	24.443	84,922
2021-12-15	33.900	34.200	33.900	33.900	24.552	20,588
2021-12-14	34.250	34.250	33.850	34.000	24.625	94,461
2021-12-13	34.150	34.500	33.650	33.800	24.480	38,686
2021-12-10	34.900	34.900	33.950	33.950	24.588	50,790
2021-12-09	37.550	37.600	36.750	36.950	24.950	79,691
2021-12-08	38.350	38.350	37.450	37.450	25.288	64,521
2021-12-07	37.950	38.500	37.700	38.050	25.693	71,506
2021-12-06	36.950	37.550	36.800	37.550	25.356	62,580
2021-12-03	36.750	36.900	36.450	36.650	24.748	77,750
2021-12-02	36.500	36.650	36.400	36.500	24.647	40,882
2021-12-01	36.300	36.800	36.300	36.600	24.714	42,759
2021-11-30	36.500	36.650	35.800	36.300	24.512	143,954
2021-11-29	36.600	36.600	36.050	36.150	24.410	85,423
2021-11-26	37.000	37.000	36.200	36.350	24.545	150,494
2021-11-25	38.000	38.150	37.200	37.200	25.119	68,106
2021-11-24	37.900	38.400	37.450	38.100	25.727	57,271
2021-11-23	38.450	38.450	37.150	37.150	25.085	86,722
2021-11-22	38.550	38.600	37.950	38.250	25.828	60,260
2021-11-19	39.000	39.000	38.350	38.550	26.031	44,086
2021-11-18	39.200	39.200	38.600	38.850	26.233	36,857
2021-11-17	39.150	39.550	38.750	38.750	26.166	44,286
2021-11-16	38.950	39.500	38.800	39.500	26.672	37,557
2021-11-15	39.100	39.250	38.800	39.050	26.368	17,070
2021-11-12	39.000	39.350	38.800	38.950	26.301	38,235
2021-11-11	39.100	39.150	38.750	39.000	26.335	41,717
2021-11-10	38.300	39.200	38.300	39.100	26.402	47,933
2021-11-09	39.100	39.450	38.950	39.300	26.537	59,489
2021-11-08	38.900	39.050	38.700	39.000	26.335	50,013

← NewerPage 21 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.