CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	24.300	24.300	23.860	24.000	23.199	143,089
2025-11-04	23.640	24.160	23.640	23.920	23.121	74,315
2025-11-03	24.000	24.260	23.800	23.900	23.102	53,416
2025-10-31	24.100	24.500	24.020	24.120	23.315	75,746
2025-10-30	24.000	24.460	24.000	24.320	23.508	60,832
2025-10-29	24.600	24.760	24.280	24.280	23.469	61,073
2025-10-28	24.580	25.120	24.380	24.540	23.721	59,184
2025-10-27	24.420	25.020	24.420	24.860	24.030	57,981
2025-10-24	24.580	24.740	24.400	24.480	23.663	87,431
2025-10-23	24.300	24.800	24.260	24.800	23.972	112,687
2025-10-22	24.500	24.900	24.400	24.400	23.585	219,892
2025-10-21	24.500	24.780	24.320	24.560	23.740	77,626
2025-10-20	24.180	24.480	24.120	24.380	23.566	47,524
2025-10-17	24.460	24.800	24.180	24.180	23.373	67,956
2025-10-16	24.180	24.780	24.180	24.780	23.953	135,172
2025-10-15	24.160	24.540	24.160	24.260	23.450	64,896
2025-10-14	24.200	24.700	24.200	24.200	23.392	96,688
2025-10-13	23.320	24.200	23.320	24.200	23.392	79,637
2025-10-10	23.360	23.840	23.320	23.400	22.619	54,506
2025-10-09	23.220	23.660	23.220	23.440	22.657	69,972
2025-10-08	23.700	23.700	23.320	23.320	22.541	48,318
2025-10-07	23.700	23.980	23.700	23.720	22.928	60,547
2025-10-06	23.600	23.920	23.600	23.740	22.947	57,208
2025-10-03	23.600	23.840	23.540	23.720	22.928	56,503
2025-10-02	23.600	23.880	23.440	23.560	22.773	59,664
2025-10-01	23.560	23.700	23.240	23.240	22.464	85,938
2025-09-30	23.020	23.520	23.020	23.380	22.599	82,262
2025-09-29	22.900	23.280	22.900	23.240	22.464	61,004
2025-09-26	22.600	22.940	22.600	22.900	22.135	73,633
2025-09-25	22.520	22.900	22.460	22.520	21.768	52,754
2025-09-24	22.780	22.880	22.520	22.720	21.961	45,162
2025-09-23	22.420	23.040	22.420	22.600	21.845	49,694
2025-09-22	22.340	22.620	22.260	22.480	21.729	55,228
2025-09-19	22.460	22.640	22.300	22.340	21.594	384,495
2025-09-18	22.620	22.840	22.460	22.500	21.749	40,577
2025-09-17	22.340	22.680	22.260	22.500	21.749	61,795
2025-09-16	22.520	22.680	22.160	22.160	21.420	74,427
2025-09-15	22.620	22.860	22.580	22.580	21.826	45,068
2025-09-12	22.800	23.100	22.600	22.600	21.845	51,374
2025-09-11	22.680	23.000	22.360	22.780	22.019	50,151
2025-09-10	22.580	22.660	22.260	22.360	21.613	53,784
2025-09-09	22.700	23.040	22.520	22.700	21.942	68,633
2025-09-08	22.800	22.920	22.680	22.700	21.942	42,588
2025-09-05	22.480	22.740	22.000	22.660	21.903	75,267
2025-09-04	22.320	22.500	22.220	22.220	21.478	21,939
2025-09-03	23.000	23.000	22.260	22.420	21.671	62,977
2025-09-02	23.200	23.220	22.520	22.540	21.787	67,859
2025-09-01	23.440	23.740	23.260	23.260	22.483	47,110
2025-08-29	23.600	23.920	23.440	23.440	22.657	53,611
2025-08-28	23.460	24.720	23.460	23.760	22.967	146,137
2025-08-27	23.460	23.640	23.160	23.160	22.387	45,612
2025-08-26	23.540	23.700	23.260	23.260	22.483	76,847
2025-08-25	23.460	23.800	23.460	23.580	22.793	32,068
2025-08-22	23.300	23.720	23.300	23.540	22.754	25,978
2025-08-21	23.520	23.520	23.100	23.360	22.580	35,294
2025-08-20	23.600	23.600	23.300	23.500	22.715	41,089
2025-08-19	23.860	23.860	23.440	23.500	22.715	22,730
2025-08-18	24.200	24.200	23.540	23.640	22.851	29,880
2025-08-15	23.320	23.900	23.320	23.740	22.947	32,508
2025-08-14	23.440	23.840	23.340	23.720	22.928	55,857

← NewerPage 5 of 22 · 1,274 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.