Skip to main content
logo
CA Immobilien Anlagen AG (BIT:1CAI)
Italy flag Italy · Delayed Price · Currency is EUR
22.42
+0.16 (0.72%)
At close: Sep 19, 2025

CA Immobilien Anlagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202522.4222.4222.4222.4222.420.72%-
Sep 18, 202522.2622.2622.2622.2622.260.09%-
Sep 17, 202522.2422.2422.2422.2422.24-1.42%-
Sep 16, 202522.5622.5622.5622.5622.56-0.18%-
Sep 15, 202522.6022.6022.6022.6022.60-0.70%-
Sep 12, 202522.7622.7622.7622.7622.761.79%-
Sep 11, 202522.3622.3622.3622.3622.36-1.24%-
Sep 10, 202522.6422.6422.6422.6422.64-0.26%-
Sep 9, 202522.7022.7022.7022.7022.70-0.87%-
Sep 8, 202522.9022.9022.9022.9022.901.06%-
Sep 5, 202522.6622.6622.6622.6622.661.16%-
Sep 4, 202522.4022.4022.4022.4022.40-1.06%-
Sep 3, 202522.6422.6422.6422.6422.64-2.25%-
Sep 2, 202523.1623.1623.1623.1623.16-1.61%-
Sep 1, 202523.5423.5423.5423.5423.54-0.68%-
Aug 29, 202523.7023.7023.7023.7023.70-2.63%-
Aug 28, 202524.3424.3424.3424.3424.344.73%-
Aug 27, 202523.2423.2423.2423.2423.24-1.02%-
Aug 26, 202523.4823.4823.4823.4823.48--
Aug 25, 202523.4823.4823.4823.4823.481.03%-
Aug 22, 202523.2423.2423.2423.2423.24-0.68%-
Aug 21, 202523.4023.4023.4023.4023.40-0.26%-
Aug 20, 202523.4623.4623.4623.4623.460.51%-
Aug 19, 202523.3423.3423.3423.3423.34--
Aug 18, 202523.3423.3423.3423.3423.34--
Aug 14, 202523.3423.3423.3423.3423.340.17%-
Aug 13, 202523.3023.3023.3023.3023.30-1.60%-
Aug 12, 202523.6823.6823.6823.6823.68-1.42%-
Aug 11, 202524.0224.0224.0224.0224.02-0.58%-
Aug 8, 202524.1624.1624.1624.1624.161.94%-
Aug 7, 202523.7023.7023.7023.7023.700.25%-
Aug 6, 202523.6423.6423.6423.6423.641.63%-
Aug 5, 202523.2623.2623.2623.2623.260.95%-
Aug 4, 202523.0423.0423.0423.0423.04--
Aug 1, 202523.0423.0423.0423.0423.04-1.20%-
Jul 31, 202523.3223.3223.3223.3223.320.34%-
Jul 30, 202523.2423.2423.2423.2423.24-0.17%-
Jul 29, 202523.2823.2823.2823.2823.28-0.77%-
Jul 28, 202523.4623.4623.4623.4623.461.38%-
Jul 25, 202523.1423.1423.1423.1423.14-1.28%-
Jul 24, 202523.4423.4423.4423.4423.44-0.42%-
Jul 23, 202523.5423.5423.5423.5423.540.51%-
Jul 22, 202523.4223.4223.4223.4223.421.12%-
Jul 21, 202523.1623.1623.1623.1623.162.93%-
Jul 18, 202522.5022.5022.5022.5022.50-2.77%-
Jul 17, 202523.1423.1423.1423.1423.14-0.43%-
Jul 16, 202523.2423.2423.2423.2423.24-0.34%-
Jul 15, 202523.3223.3223.3223.3223.320.69%-
Jul 14, 202523.1623.1623.1623.1623.16-1.95%-
Jul 11, 202523.6223.6223.6223.6223.620.43%-