CA Immobilien Anlagen AG (FRA:BZY)
Germany · Delayed Price · Currency is EUR 24.46
+0.32 (1.33%)
At close: Nov 28, 2025
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.39% | - |
| Nov 28, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.33% | - |
| Nov 27, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 2.29% | - |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.08% | - |
| Nov 25, 2025 | 23.54 | 23.62 | 23.54 | 23.62 | 23.62 | 1.55% | - |
| Nov 24, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.20% | - |
| Nov 21, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -3.31% | - |
| Nov 20, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.34% | - |
| Nov 19, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.17% | - |
| Nov 18, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -3.12% | - |
| Nov 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.93% | - |
| Nov 13, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.17% | - |
| Nov 12, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.25% | - |
| Nov 11, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.32% | - |
| Nov 10, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.33% | - |
| Nov 7, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.26% | - |
| Nov 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.34% | - |
| Nov 5, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.42% | - |
| Nov 4, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.92% | - |
| Nov 3, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.58% | - |
| Oct 31, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.66% | - |
| Oct 30, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.33% | - |
| Oct 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.05% | - |
| Oct 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.82% | - |
| Oct 27, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.45% | - |
| Oct 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.39% | - |
| Oct 23, 2025 | 24.46 | 24.50 | 24.46 | 24.50 | 24.50 | 0.41% | 400 |
| Oct 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.58% | - |
| Oct 20, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.08% | - |
| Oct 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.41% | - |
| Oct 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.90% | - |
| Oct 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.84% | - |
| Oct 14, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 2.22% | - |
| Oct 13, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.26% | - |
| Oct 10, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.26% | - |
| Oct 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.76% | - |
| Oct 8, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.17% | - |
| Oct 7, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.17% | - |
| Oct 6, 2025 | 23.68 | 23.68 | 23.62 | 23.62 | 23.62 | 0.43% | 5 |
| Oct 3, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.73% | - |
| Oct 2, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.60% | - |
| Oct 1, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.52% | - |
| Sep 30, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.05% | - |
| Sep 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.87% | - |
| Sep 26, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.09% | - |
| Sep 25, 2025 | 22.70 | 22.70 | 22.46 | 22.46 | 22.46 | -1.32% | 57 |
| Sep 24, 2025 | 22.60 | 22.76 | 22.60 | 22.76 | 22.76 | 0.89% | - |
| Sep 23, 2025 | 22.60 | 22.60 | 22.56 | 22.56 | 22.56 | 1.26% | - |
| Sep 22, 2025 | 22.34 | 22.34 | 22.28 | 22.28 | 22.28 | -0.80% | - |