CA Immobilien Anlagen AG (FRA:BZY)
Germany · Delayed Price · Currency is EUR 23.14
+0.24 (1.05%)
Last updated: Sep 30, 2025, 8:28 AM CET
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 19, 2025 | 22.50 | 22.50 | 22.46 | 22.46 | 22.46 | -0.09% | - |
| Sep 18, 2025 | 22.60 | 22.60 | 22.48 | 22.48 | 22.48 | 1.26% | - |
| Sep 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.36% | - |
| Sep 16, 2025 | 22.62 | 22.62 | 22.28 | 22.28 | 22.28 | -1.76% | - |
| Sep 15, 2025 | 22.66 | 22.68 | 22.66 | 22.68 | 22.68 | - | - |
| Sep 12, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.98% | - |
| Sep 11, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.18% | - |
| Sep 10, 2025 | 22.72 | 22.72 | 22.28 | 22.28 | 22.28 | -1.76% | - |
| Sep 9, 2025 | 22.56 | 22.80 | 22.56 | 22.68 | 22.68 | -0.35% | - |
| Sep 8, 2025 | 22.68 | 22.76 | 22.68 | 22.76 | 22.76 | 2.15% | - |
| Sep 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.54% | - |
| Sep 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Sep 3, 2025 | 22.56 | 22.56 | 22.50 | 22.50 | 22.50 | -2.68% | 100 |
| Sep 2, 2025 | 23.26 | 23.26 | 23.12 | 23.12 | 23.12 | -1.53% | - |
| Sep 1, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.25% | - |
| Aug 29, 2025 | 23.74 | 23.74 | 23.54 | 23.54 | 23.54 | 1.55% | - |
| Aug 28, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.26% | - |
| Aug 27, 2025 | 23.28 | 23.28 | 23.24 | 23.24 | 23.24 | -0.68% | - |
| Aug 26, 2025 | 23.44 | 23.44 | 23.40 | 23.40 | 23.40 | -0.26% | - |
| Aug 25, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.09% | - |
| Aug 22, 2025 | 23.22 | 23.44 | 23.22 | 23.44 | 23.44 | 0.34% | - |
| Aug 21, 2025 | 23.38 | 23.38 | 23.36 | 23.36 | 23.36 | -0.26% | - |
| Aug 20, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.01% | - |
| Aug 19, 2025 | 23.62 | 23.66 | 23.62 | 23.66 | 23.66 | -0.67% | - |
| Aug 18, 2025 | 23.66 | 23.82 | 23.66 | 23.82 | 23.82 | -0.08% | - |
| Aug 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 2.32% | - |
| Aug 14, 2025 | 23.24 | 23.30 | 23.24 | 23.30 | 23.30 | -0.60% | - |
| Aug 13, 2025 | 23.42 | 23.44 | 23.42 | 23.44 | 23.44 | 0.17% | 50 |
| Aug 12, 2025 | 23.68 | 23.68 | 23.40 | 23.40 | 23.40 | -1.27% | - |
| Aug 11, 2025 | 24.04 | 24.04 | 23.70 | 23.70 | 23.70 | -1.58% | - |
| Aug 8, 2025 | 24.18 | 24.18 | 24.08 | 24.08 | 24.08 | -0.25% | - |
| Aug 7, 2025 | 23.64 | 24.14 | 23.64 | 24.14 | 24.14 | 1.51% | 100 |
| Aug 6, 2025 | 23.58 | 23.78 | 23.58 | 23.78 | 23.78 | 0.85% | - |
| Aug 5, 2025 | 23.34 | 23.58 | 23.32 | 23.58 | 23.58 | 0.86% | 450 |
| Aug 4, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.69% | - |
| Aug 1, 2025 | 23.16 | 23.22 | 23.16 | 23.22 | 23.22 | -0.60% | - |
| Jul 31, 2025 | 23.20 | 23.36 | 23.16 | 23.36 | 23.36 | 0.69% | - |
| Jul 30, 2025 | 23.32 | 23.32 | 23.20 | 23.20 | 23.20 | -1.02% | - |
| Jul 29, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.60% | - |
| Jul 28, 2025 | 23.52 | 23.52 | 23.30 | 23.30 | 23.30 | 0.78% | - |
| Jul 25, 2025 | 23.30 | 23.30 | 23.12 | 23.12 | 23.12 | -1.20% | - |
| Jul 24, 2025 | 23.68 | 23.68 | 23.40 | 23.40 | 23.40 | -1.93% | - |
| Jul 23, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.36% | - |
| Jul 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.17% | 40 |