CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	22.520	22.760	22.440	22.660	21.903	38,037
2025-05-20	23.020	23.020	22.520	22.640	21.884	41,423
2025-05-19	23.020	23.020	22.200	22.760	22.000	84,967
2025-05-16	22.640	23.040	22.600	22.800	22.039	78,645
2025-05-15	22.700	22.940	22.080	22.740	21.981	81,569
2025-05-14	22.720	23.080	22.560	22.780	22.019	59,234
2025-05-13	22.720	22.840	22.280	22.600	21.845	69,165
2025-05-12	23.160	23.160	22.700	22.760	22.000	53,928
2025-05-09	22.620	23.100	22.500	23.000	22.232	67,915
2025-05-08	23.900	24.500	23.600	23.600	21.845	101,667
2025-05-07	23.820	24.160	23.440	24.080	22.290	126,710
2025-05-06	24.140	24.140	23.620	23.740	21.975	38,752
2025-05-05	23.940	24.100	23.660	24.060	22.271	46,536
2025-05-02	23.780	24.020	23.680	23.780	22.012	26,630
2025-04-30	23.500	23.820	23.460	23.820	22.049	38,036
2025-04-29	23.560	24.420	23.560	23.660	21.901	50,621
2025-04-28	24.480	24.480	23.540	23.560	21.808	42,418
2025-04-25	24.300	24.580	23.940	23.940	22.160	70,594
2025-04-24	23.900	24.660	23.900	24.320	22.512	54,505
2025-04-23	24.240	24.640	23.920	23.920	22.142	67,538
2025-04-22	24.500	24.860	24.220	24.280	22.475	52,068
2025-04-17	24.100	24.420	23.900	24.160	22.364	33,464
2025-04-16	23.720	24.360	23.720	24.160	22.364	48,601
2025-04-15	23.300	23.960	23.280	23.960	22.179	49,766
2025-04-14	22.720	23.080	22.720	22.880	21.179	55,831
2025-04-11	21.620	22.580	21.540	22.580	20.901	160,603
2025-04-10	21.700	22.300	21.320	21.320	19.735	90,976
2025-04-09	21.720	21.720	20.200	20.620	19.087	127,217
2025-04-08	22.120	22.140	21.000	21.840	20.216	77,367
2025-04-07	22.000	22.340	21.360	21.400	19.809	101,438
2025-04-04	23.300	23.780	22.420	22.560	20.883	121,753
2025-04-03	22.800	23.820	22.740	23.800	22.030	127,005
2025-04-02	23.240	23.520	22.680	22.800	21.105	68,636
2025-04-01	22.240	23.620	22.120	23.620	21.864	107,826
2025-03-31	22.320	22.600	21.900	22.400	20.735	113,248
2025-03-28	22.420	22.640	22.180	22.420	20.753	61,440
2025-03-27	22.780	22.780	21.920	22.300	20.642	129,369
2025-03-26	22.700	22.700	22.220	22.620	20.938	58,086
2025-03-25	22.500	22.600	22.340	22.400	20.735	60,047
2025-03-24	22.220	22.660	22.220	22.380	20.716	70,059
2025-03-21	22.300	22.500	22.220	22.360	20.698	127,241
2025-03-20	22.400	22.500	22.180	22.400	20.735	64,332
2025-03-19	22.700	22.700	22.040	22.120	20.475	80,758
2025-03-18	22.700	22.780	22.300	22.300	20.642	49,868
2025-03-17	22.580	22.800	22.440	22.740	21.049	94,062
2025-03-14	21.840	22.360	21.840	22.360	20.698	64,779
2025-03-13	22.100	22.260	21.800	21.960	20.327	46,595
2025-03-12	22.500	22.500	21.880	22.200	20.549	104,532
2025-03-11	21.800	22.280	21.800	22.120	20.475	36,396
2025-03-10	22.380	22.380	21.860	21.980	20.346	60,583
2025-03-07	22.680	22.680	21.800	22.220	20.568	62,502
2025-03-06	22.500	22.600	21.960	22.060	20.420	116,492
2025-03-05	22.760	22.800	22.160	22.360	20.698	77,879
2025-03-04	22.700	22.880	22.380	22.400	20.735	112,559
2025-03-03	23.500	23.500	22.740	22.740	21.049	74,349
2025-02-28	23.520	23.560	23.140	23.320	21.586	99,852
2025-02-27	23.760	23.760	23.340	23.460	21.716	73,749
2025-02-26	23.660	23.880	23.580	23.600	21.845	76,390
2025-02-25	23.100	23.640	23.100	23.560	21.808	91,235
2025-02-24	22.700	23.560	22.700	23.380	21.642	127,449

← NewerPage 7 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.