CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	23.500	23.500	23.260	23.300	22.522	20,504
2025-08-12	23.540	23.820	23.360	23.360	22.580	35,809
2025-08-11	24.000	24.120	23.660	23.680	22.889	48,139
2025-08-08	24.200	24.220	23.820	24.000	23.199	54,194
2025-08-07	23.760	24.300	23.380	23.900	23.102	89,498
2025-08-06	23.500	23.840	23.500	23.580	22.793	51,811
2025-08-05	23.240	23.600	23.240	23.480	22.696	54,497
2025-08-04	23.320	23.580	23.000	23.360	22.580	56,698
2025-08-01	23.100	23.440	23.060	23.320	22.541	48,279
2025-07-31	23.160	23.540	23.160	23.420	22.638	56,066
2025-07-30	23.200	23.380	23.160	23.220	22.445	22,173
2025-07-29	23.160	23.460	23.160	23.380	22.599	19,044
2025-07-28	23.320	23.660	23.300	23.380	22.599	29,278
2025-07-25	23.220	23.420	23.200	23.380	22.599	20,287
2025-07-24	23.300	23.520	23.120	23.220	22.445	32,633
2025-07-23	23.660	23.700	23.200	23.340	22.561	39,659
2025-07-22	23.420	23.660	23.180	23.500	22.715	29,471
2025-07-21	23.000	23.640	23.000	23.480	22.696	43,780
2025-07-18	23.100	23.320	23.000	23.160	22.387	46,850
2025-07-17	23.100	23.440	23.020	23.280	22.503	29,843
2025-07-16	23.100	23.220	22.980	22.980	22.213	44,537
2025-07-15	23.600	23.680	23.320	23.320	22.541	36,210
2025-07-14	23.360	23.600	23.200	23.600	22.812	26,611
2025-07-11	23.500	23.560	23.120	23.200	22.425	37,006
2025-07-10	23.600	23.640	23.340	23.400	22.619	33,900
2025-07-09	23.040	23.400	22.900	23.340	22.561	47,885
2025-07-08	23.540	23.820	23.140	23.140	22.367	29,675
2025-07-07	23.520	23.540	23.200	23.540	22.754	47,938
2025-07-04	23.800	23.800	23.480	23.540	22.754	30,036
2025-07-03	23.760	24.040	23.740	23.900	23.102	61,975
2025-07-02	24.720	24.720	23.740	23.740	22.947	38,051
2025-07-01	24.400	24.540	24.260	24.400	23.585	56,125
2025-06-30	24.580	24.840	24.240	24.260	23.450	68,678
2025-06-27	24.080	24.540	24.020	24.400	23.585	55,783
2025-06-26	24.060	24.240	24.040	24.200	23.392	46,354
2025-06-25	24.480	24.500	24.020	24.180	23.373	60,095
2025-06-24	24.260	24.260	24.020	24.160	23.353	43,815
2025-06-23	24.160	24.200	23.560	24.200	23.392	66,252
2025-06-20	24.280	24.320	23.900	24.100	23.295	652,580
2025-06-19	24.100	24.180	23.880	24.000	23.199	29,254
2025-06-18	24.140	24.240	23.740	24.100	23.295	50,787
2025-06-17	23.980	24.180	23.740	23.900	23.102	65,040
2025-06-16	23.760	23.940	23.360	23.940	23.141	61,960
2025-06-13	23.480	23.480	23.220	23.440	22.657	48,616
2025-06-12	23.660	23.660	23.340	23.660	22.870	57,545
2025-06-11	24.000	24.020	23.540	23.720	22.928	52,166
2025-06-10	23.940	24.080	23.320	23.980	23.179	57,182
2025-06-09	23.600	23.600	23.400	23.600	22.812	13,930
2025-06-06	23.580	23.640	23.460	23.580	22.793	20,284
2025-06-05	23.600	23.920	23.460	23.720	22.928	56,959
2025-06-04	23.540	23.900	23.440	23.740	22.947	35,233
2025-06-03	23.900	23.900	23.540	23.580	22.793	58,273
2025-06-02	24.220	24.220	23.600	23.700	22.909	67,018
2025-05-30	24.000	24.880	24.000	24.200	23.392	79,133
2025-05-29	24.300	24.420	24.000	24.420	23.605	26,948
2025-05-28	23.800	24.300	23.660	24.140	23.334	71,951
2025-05-27	23.500	23.840	23.300	23.640	22.851	57,262
2025-05-26	23.500	23.560	23.140	23.400	22.619	46,660
2025-05-23	24.160	24.360	23.580	23.680	22.889	74,697
2025-05-22	22.780	24.700	22.760	24.320	23.508	223,601

← NewerPage 6 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.