CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	24.900	25.200	24.860	25.020	24.185	41,690
2026-02-02	25.100	25.300	24.800	25.020	24.185	35,138
2026-01-30	25.500	25.500	25.060	25.120	24.281	64,441
2026-01-29	25.100	25.560	25.100	25.240	24.397	59,393
2026-01-28	24.540	25.300	24.540	25.180	24.339	85,513
2026-01-27	24.820	25.080	24.600	24.840	24.011	57,099
2026-01-26	24.460	24.980	24.460	24.720	23.895	57,422
2026-01-23	24.560	24.800	24.340	24.660	23.837	59,466
2026-01-22	24.280	24.780	24.280	24.480	23.663	107,272
2026-01-21	24.180	24.360	24.060	24.240	23.431	50,042
2026-01-20	24.900	25.020	24.200	24.220	23.411	70,932
2026-01-19	24.800	25.000	24.700	24.900	24.069	57,671
2026-01-16	25.020	25.180	24.780	24.860	24.030	67,457
2026-01-15	23.820	25.280	23.820	25.000	24.165	113,778
2026-01-14	24.800	24.800	23.880	24.320	23.508	57,304
2026-01-13	24.240	24.780	24.200	24.760	23.933	56,777
2026-01-12	24.360	24.620	24.200	24.500	23.682	74,717
2026-01-09	23.900	24.460	23.900	24.340	23.527	91,322
2026-01-08	23.100	23.900	23.100	23.700	22.909	53,187
2026-01-07	22.300	23.420	22.260	23.400	22.619	120,258
2026-01-06	22.480	22.480	22.100	22.300	21.555	57,734
2026-01-05	22.500	22.520	22.020	22.400	21.652	44,706
2026-01-02	22.620	22.920	22.400	22.540	21.787	55,048
2025-12-30	22.500	22.580	22.420	22.520	21.768	36,299
2025-12-29	22.520	22.800	22.500	22.580	21.826	54,287
2025-12-23	22.840	22.940	22.640	22.660	21.903	42,699
2025-12-22	22.600	23.000	22.600	22.860	22.097	43,972
2025-12-19	23.100	23.120	22.680	22.800	22.039	128,699
2025-12-18	22.860	23.120	22.860	23.000	22.232	71,958
2025-12-17	23.000	23.140	22.960	22.960	22.193	57,808
2025-12-16	22.640	22.960	22.640	22.880	22.116	58,491
2025-12-15	22.720	23.160	22.640	22.640	21.884	96,153
2025-12-12	22.420	22.940	22.420	22.720	21.961	69,080
2025-12-11	22.920	22.920	22.320	22.560	21.807	70,763
2025-12-10	23.100	23.160	22.880	22.880	22.116	77,785
2025-12-09	23.120	23.380	23.040	23.040	22.271	57,647
2025-12-08	23.920	23.920	23.080	23.260	22.483	77,901
2025-12-05	24.160	24.320	23.820	23.820	23.025	57,085
2025-12-04	24.000	24.380	24.000	24.220	23.411	47,534
2025-12-03	24.120	24.260	24.100	24.100	23.295	49,008
2025-12-02	24.360	24.360	24.000	24.140	23.334	58,091
2025-12-01	24.320	24.500	24.200	24.280	23.469	69,418
2025-11-28	24.380	24.580	24.280	24.340	23.527	64,843
2025-11-27	23.500	24.280	23.460	24.280	23.469	93,297
2025-11-26	23.580	23.920	23.480	23.840	23.044	72,943
2025-11-25	23.760	23.780	23.480	23.580	22.793	91,279
2025-11-24	23.260	23.860	22.960	23.860	23.063	247,009
2025-11-21	22.900	23.200	22.860	22.920	22.155	64,345
2025-11-20	23.060	23.320	22.940	22.940	22.174	69,871
2025-11-19	23.440	23.660	23.080	23.220	22.445	201,091
2025-11-18	23.400	23.880	23.400	23.640	22.851	50,534
2025-11-17	23.600	24.180	23.600	23.680	22.889	60,442
2025-11-14	24.200	24.300	23.620	23.620	22.831	93,121
2025-11-13	24.000	24.280	23.820	24.280	23.469	47,135
2025-11-12	24.040	24.260	23.940	23.940	23.141	85,644
2025-11-11	24.000	24.100	23.760	23.920	23.121	44,521
2025-11-10	24.100	24.100	23.760	23.760	22.967	50,354
2025-11-07	23.800	24.100	23.760	23.900	23.102	46,136
2025-11-06	23.960	24.120	23.960	24.020	23.218	48,544
2025-11-05	24.300	24.300	23.860	24.000	23.199	143,089

← NewerPage 4 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.