CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	23.040	23.040	22.540	22.940	21.234	94,565
2024-11-22	22.600	23.060	22.400	22.980	21.271	112,917
2024-11-21	22.800	22.800	22.260	22.620	20.938	72,232
2024-11-20	22.760	22.760	22.460	22.540	20.864	57,285
2024-11-19	22.660	22.680	22.300	22.500	20.827	88,696
2024-11-18	22.440	22.860	22.440	22.500	20.827	102,726
2024-11-15	22.740	22.740	22.380	22.580	20.901	112,073
2024-11-14	22.000	22.460	21.560	22.460	20.790	169,864
2024-11-13	22.460	22.460	21.540	21.540	19.938	122,652
2024-11-12	22.500	23.020	22.220	22.300	20.642	164,681
2024-11-11	22.000	22.320	21.940	22.040	20.401	56,475
2024-11-08	22.160	22.160	21.880	22.020	20.383	54,825
2024-11-07	21.600	22.400	21.600	22.060	20.420	101,722
2024-11-06	22.100	22.560	21.720	21.720	20.105	172,529
2024-11-05	22.100	22.320	21.980	22.000	20.364	56,270
2024-11-04	22.520	22.520	21.980	22.100	20.457	118,026
2024-11-01	22.200	22.660	22.200	22.460	20.790	45,993
2024-10-31	22.600	22.980	22.240	22.240	20.586	159,472
2024-10-30	23.800	23.860	22.960	22.960	21.253	138,920
2024-10-29	23.700	24.200	23.540	23.760	21.993	100,609
2024-10-28	24.020	24.140	23.700	23.760	21.993	139,233
2024-10-25	24.300	24.560	24.080	24.260	22.456	61,269
2024-10-24	24.400	24.700	24.180	24.400	22.586	106,037
2024-10-23	24.600	25.000	24.380	24.620	22.789	74,860
2024-10-22	25.080	25.080	24.460	24.620	22.789	87,409
2024-10-21	25.200	25.560	24.920	25.060	23.197	92,580
2024-10-18	25.120	25.560	25.000	25.320	23.437	99,810
2024-10-17	25.660	25.740	25.000	25.120	23.252	140,483
2024-10-16	25.480	26.000	25.480	25.540	23.641	124,060
2024-10-15	25.420	25.720	25.360	25.660	23.752	66,223
2024-10-14	25.660	25.960	25.620	25.640	23.734	82,022
2024-10-11	26.400	26.400	25.760	25.980	24.048	51,347
2024-10-10	25.520	26.080	25.400	25.820	23.900	119,835
2024-10-09	25.600	26.200	25.600	25.780	23.863	93,649
2024-10-08	26.600	26.600	25.860	25.980	24.048	214,207
2024-10-07	27.200	27.200	26.300	26.600	24.622	129,460
2024-10-04	26.800	27.360	26.500	26.800	24.807	189,919
2024-10-03	27.060	27.060	26.600	26.820	24.826	105,411
2024-10-02	26.240	26.880	26.160	26.780	24.789	175,584
2024-10-01	26.860	27.000	25.860	26.680	24.696	285,578
2024-09-30	24.400	27.000	24.280	26.860	24.863	799,050
2024-09-27	23.320	24.700	23.300	24.580	22.752	375,342
2024-09-26	23.880	23.880	21.480	21.880	20.253	493,613
2024-09-25	24.960	24.960	23.300	23.300	21.568	327,350
2024-09-24	24.800	25.720	24.660	25.260	23.382	487,711
2024-09-23	26.280	26.820	24.860	24.860	23.012	1,740,162
2024-09-20	26.400	26.400	25.900	25.900	23.974	851,154
2024-09-19	25.700	26.740	25.700	26.280	24.326	568,599
2024-09-18	25.720	26.020	25.440	25.520	23.623	335,305
2024-09-17	27.160	27.160	25.380	26.180	24.233	700,865
2024-09-16	27.220	27.320	26.600	26.860	24.863	1,664,906
2024-09-13	28.140	28.140	27.020	27.020	25.011	682,553
2024-09-12	28.800	29.160	27.960	28.080	25.992	1,452,115
2024-09-11	27.000	29.160	27.000	28.480	26.362	3,758,483
2024-09-10	27.000	27.560	26.800	27.200	25.178	2,069,640
2024-09-09	27.080	27.560	26.580	27.020	25.011	3,719,656
2024-09-06	27.200	27.480	26.400	26.700	24.715	3,170,168
2024-09-05	27.020	28.180	26.740	27.020	25.011	3,054,782
2024-09-04	27.900	28.260	26.120	27.680	25.622	1,730,519
2024-09-03	30.400	30.780	27.680	27.680	25.622	1,950,032

← NewerPage 9 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.