Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.41▲ 2.33%

← CAI.VI stock page

CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	38.600	39.000	38.400	38.950	26.301	87,601
2021-11-04	37.000	38.900	37.000	38.750	26.166	253,792
2021-11-03	36.850	36.950	36.500	36.750	24.815	82,018
2021-11-02	37.300	37.300	36.650	37.000	24.984	70,065
2021-11-01	36.700	37.150	36.700	37.150	25.085	24,472
2021-10-29	37.400	37.400	36.550	37.000	24.984	92,008
2021-10-28	36.750	37.600	36.700	37.600	25.389	72,002
2021-10-27	37.000	37.500	36.700	36.700	24.782	44,537
2021-10-25	37.350	37.400	37.050	37.050	25.018	32,045
2021-10-22	37.450	37.600	37.350	37.500	25.322	18,065
2021-10-21	37.300	37.600	37.300	37.550	25.356	16,492
2021-10-20	37.500	37.550	37.350	37.350	25.221	18,973
2021-10-19	37.600	37.600	37.400	37.500	25.322	16,152
2021-10-18	37.200	37.600	37.200	37.600	25.389	27,717
2021-10-15	37.600	37.650	37.350	37.550	25.356	53,130
2021-10-14	37.450	37.600	37.350	37.500	25.322	28,749

← NewerPage 22 of 22 · 1,276 trading days

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.