CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	22.700	23.560	22.700	23.380	21.642	127,449
2025-02-21	22.840	22.960	22.460	22.800	21.105	80,276
2025-02-20	22.580	22.820	22.340	22.340	20.679	91,089
2025-02-19	22.860	23.040	22.560	22.600	20.920	69,002
2025-02-18	22.780	22.940	22.580	22.640	20.957	103,777
2025-02-17	23.120	23.400	22.760	22.760	21.068	93,698
2025-02-14	23.260	23.580	23.100	23.200	21.475	93,026
2025-02-13	22.740	23.260	22.560	23.020	21.308	113,687
2025-02-12	23.000	23.260	22.520	22.520	20.846	131,434
2025-02-11	23.220	23.400	22.880	22.880	21.179	97,366
2025-02-10	23.540	23.860	23.220	23.300	21.568	94,624
2025-02-07	23.600	24.020	23.360	23.580	21.827	98,035
2025-02-06	23.320	23.560	23.160	23.560	21.808	124,766
2025-02-05	22.820	23.540	22.820	23.400	21.660	85,099
2025-02-04	23.100	23.580	22.880	22.960	21.253	86,015
2025-02-03	23.800	23.800	23.200	23.200	21.475	98,084
2025-01-31	23.800	23.940	23.460	23.860	22.086	130,419
2025-01-30	23.100	23.700	22.980	23.660	21.901	115,681
2025-01-29	23.020	23.440	22.980	23.040	21.327	100,548
2025-01-28	22.440	23.240	22.440	23.020	21.308	143,162
2025-01-27	22.420	23.180	22.320	22.780	21.086	91,457
2025-01-24	22.980	23.160	22.420	22.420	20.753	132,842
2025-01-23	22.500	22.940	22.400	22.940	21.234	114,970
2025-01-22	23.000	23.300	22.520	22.520	20.846	106,247
2025-01-21	22.520	23.060	22.320	23.060	21.345	85,356
2025-01-20	22.780	22.780	22.220	22.260	20.605	87,038
2025-01-17	22.120	22.600	22.120	22.520	20.846	111,095
2025-01-16	22.320	22.360	22.060	22.360	20.698	86,937
2025-01-15	21.520	22.420	21.500	22.220	20.568	154,233
2025-01-14	22.460	22.460	21.540	21.580	19.976	238,907
2025-01-13	22.220	22.700	22.220	22.240	20.586	104,847
2025-01-10	22.500	22.960	22.300	22.300	20.642	132,507
2025-01-09	21.860	22.500	21.700	22.400	20.735	124,328
2025-01-08	22.500	22.640	21.860	21.860	20.235	165,499
2025-01-07	22.920	23.060	22.520	22.520	20.846	85,295
2025-01-06	23.520	23.520	22.900	22.900	21.197	106,771
2025-01-03	23.600	23.840	23.320	23.320	21.586	72,586
2025-01-02	23.400	23.820	23.380	23.660	21.901	99,974
2024-12-30	23.320	23.800	23.320	23.320	21.586	99,855
2024-12-27	23.180	23.860	23.180	23.420	21.679	134,925
2024-12-23	23.200	23.720	23.200	23.260	21.531	127,174
2024-12-20	22.720	23.400	22.700	23.180	21.457	287,595
2024-12-19	22.700	23.280	22.700	22.900	21.197	139,774
2024-12-18	22.880	23.200	22.820	23.000	21.290	156,257
2024-12-17	23.060	23.240	22.980	22.980	21.271	97,232
2024-12-16	23.480	23.480	23.100	23.160	21.438	147,030
2024-12-13	23.760	23.800	23.420	23.500	21.753	123,801
2024-12-12	23.500	23.720	23.280	23.540	21.790	80,390
2024-12-11	23.480	23.880	23.480	23.520	21.771	75,063
2024-12-10	23.440	23.840	23.260	23.680	21.919	93,037
2024-12-09	23.740	23.940	23.200	23.360	21.623	145,570
2024-12-06	23.800	24.080	23.660	24.000	22.216	77,710
2024-12-05	24.040	24.240	23.860	23.920	22.142	126,263
2024-12-04	24.180	24.260	23.640	23.920	22.142	140,667
2024-12-03	23.600	23.880	23.460	23.640	21.882	99,443
2024-12-02	23.680	23.940	23.460	23.700	21.938	120,658
2024-11-29	23.900	24.500	23.760	23.880	22.105	157,196
2024-11-28	23.500	23.700	23.000	23.480	21.734	121,858
2024-11-27	22.840	23.240	22.740	23.180	21.457	76,738
2024-11-26	23.000	23.260	22.860	22.900	21.197	79,859

← NewerPage 8 of 22 · 1,275 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.