CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.950	27.300	26.650	27.200	26.292	42,239
2026-04-29	27.000	27.000	26.700	26.700	25.808	34,431
2026-04-28	26.800	27.100	26.650	26.850	25.953	51,425
2026-04-27	26.650	26.850	26.250	26.700	25.808	20,195
2026-04-24	27.000	27.000	25.900	26.300	25.422	45,803
2026-04-23	26.150	26.500	25.900	25.900	25.035	24,695
2026-04-22	26.300	26.550	26.150	26.150	25.277	47,847
2026-04-21	26.600	26.650	26.350	26.350	25.470	38,975
2026-04-20	26.650	26.800	26.350	26.400	25.518	51,288
2026-04-17	26.600	26.900	26.100	26.650	25.760	70,639
2026-04-16	26.100	26.750	26.100	26.350	25.470	43,296
2026-04-15	26.400	26.650	26.200	26.350	25.470	82,186
2026-04-14	25.700	26.500	25.700	26.150	25.277	47,777
2026-04-13	25.700	26.250	25.700	26.050	25.180	63,577
2026-04-10	25.950	25.950	25.700	25.750	24.890	87,930
2026-04-09	25.400	25.850	25.400	25.700	24.842	41,395
2026-04-08	25.250	26.000	25.250	25.800	24.938	75,566
2026-04-07	24.200	25.300	24.200	24.900	24.069	82,960
2026-04-02	24.940	25.540	24.900	25.040	24.204	83,613
2026-04-01	24.520	25.420	24.520	25.280	24.436	69,610
2026-03-31	23.860	24.540	23.860	24.320	23.508	70,224
2026-03-30	22.800	24.060	22.800	23.840	23.044	117,651
2026-03-27	23.040	23.140	21.680	23.000	22.232	285,898
2026-03-26	23.540	23.600	23.120	23.120	22.348	87,333
2026-03-25	23.600	24.000	23.480	23.480	22.696	72,293
2026-03-24	23.700	23.820	23.240	23.240	22.464	96,471
2026-03-23	23.640	24.020	22.860	23.380	22.599	154,001
2026-03-20	24.840	25.060	23.900	23.900	23.102	182,694
2026-03-19	24.780	25.000	24.580	24.660	23.837	70,226
2026-03-18	25.460	25.460	25.160	25.200	24.358	86,561
2026-03-17	24.600	25.240	24.600	25.040	24.204	70,746
2026-03-16	24.840	25.060	24.620	24.800	23.972	55,708
2026-03-13	24.800	24.940	24.580	24.580	23.759	62,242
2026-03-12	24.860	25.120	24.700	24.980	24.146	74,942
2026-03-11	25.180	25.480	25.060	25.200	24.358	61,226
2026-03-10	25.580	25.720	25.440	25.500	24.648	66,393
2026-03-09	25.200	25.420	24.760	25.240	24.397	75,442
2026-03-06	25.620	25.920	25.540	25.780	24.919	111,773
2026-03-05	25.200	25.960	25.200	25.460	24.610	116,472
2026-03-04	25.680	25.680	25.300	25.500	24.648	74,266
2026-03-03	25.620	25.700	24.840	25.300	24.455	85,485
2026-03-02	26.900	26.900	25.400	25.800	24.938	102,052
2026-02-27	25.820	26.700	25.820	26.400	25.518	92,053
2026-02-26	25.900	26.140	25.740	26.000	25.132	50,090
2026-02-25	26.200	26.200	25.800	25.920	25.054	45,127
2026-02-24	26.000	26.320	25.920	25.940	25.074	57,179
2026-02-23	25.860	26.360	25.780	26.080	25.209	64,706
2026-02-20	25.960	26.280	25.860	26.000	25.132	65,700
2026-02-19	25.300	25.880	25.300	25.800	24.938	54,469
2026-02-18	25.900	26.060	25.440	25.440	24.590	81,054
2026-02-17	25.680	26.080	25.580	25.840	24.977	109,917
2026-02-16	25.300	25.860	25.180	25.500	24.648	96,234
2026-02-13	25.220	25.400	25.000	25.240	24.397	62,405
2026-02-12	25.400	25.780	25.180	25.220	24.378	102,210
2026-02-11	25.200	25.960	25.200	25.480	24.629	77,540
2026-02-10	25.160	25.880	25.160	25.400	24.552	99,738
2026-02-09	25.080	25.440	24.820	25.380	24.532	57,489
2026-02-06	24.820	25.220	24.700	25.000	24.165	48,917
2026-02-05	24.700	24.840	24.500	24.740	23.914	67,356
2026-02-04	24.800	25.220	24.760	24.760	23.933	106,717

← NewerPage 3 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.