CA Immobilien Anlagen AG (FRA:BZY)
Germany · Delayed Price · Currency is EUR 23.22
-0.14 (-0.60%)
At close: Aug 1, 2025, 10:00 PM CET
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.16 | 23.22 | 23.16 | 23.22 | - | -0.60% | 40 |
| Jul 31, 2025 | 23.20 | 23.36 | 23.16 | 23.36 | - | 0.69% | - |
| Jul 30, 2025 | 23.32 | 23.32 | 23.20 | 23.20 | - | -1.02% | 40 |
| Jul 29, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | 0.60% | - |
| Jul 28, 2025 | 23.52 | 23.52 | 23.30 | 23.30 | - | 0.78% | 40 |
| Jul 25, 2025 | 23.30 | 23.30 | 23.12 | 23.12 | - | -1.20% | 40 |
| Jul 24, 2025 | 23.68 | 23.68 | 23.40 | 23.40 | - | -1.93% | - |
| Jul 23, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | - | 1.36% | 40 |
| Jul 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | -0.17% | 40 |
| Jul 21, 2025 | 23.42 | 23.58 | 23.42 | 23.58 | - | 2.34% | 100 |
| Jul 18, 2025 | 23.46 | 23.46 | 23.04 | 23.04 | - | -1.37% | 100 |
| Jul 17, 2025 | 23.00 | 23.36 | 23.00 | 23.36 | - | 1.04% | 100 |
| Jul 16, 2025 | 23.24 | 23.24 | 23.12 | 23.12 | - | -1.37% | 100 |
| Jul 15, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | 0.69% | 400 |
| Jul 14, 2025 | 23.22 | 23.28 | 23.06 | 23.28 | - | -1.19% | 400 |
| Jul 11, 2025 | 23.32 | 23.56 | 23.32 | 23.56 | - | 0.51% | 400 |
| Jul 10, 2025 | 23.42 | 23.44 | 23.42 | 23.44 | - | 1.65% | 400 |
| Jul 9, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | -0.77% | - |
| Jul 8, 2025 | 23.46 | 23.46 | 23.24 | 23.24 | - | -1.02% | 400 |
| Jul 7, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | -0.51% | 400 |
| Jul 4, 2025 | 23.76 | 23.76 | 23.60 | 23.60 | - | -0.25% | 400 |
| Jul 3, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | -3.11% | - |
| Jul 2, 2025 | 24.60 | 24.60 | 24.42 | 24.42 | - | 0.49% | - |
| Jul 1, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | -0.25% | - |
| Jun 30, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | 0.50% | - |
| Jun 27, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | - | 0.41% | 400 |
| Jun 26, 2025 | 24.24 | 24.24 | 24.14 | 24.14 | - | 0.33% | - |
| Jun 25, 2025 | 24.14 | 24.14 | 24.06 | 24.06 | - | -0.25% | 400 |
| Jun 24, 2025 | 24.40 | 24.40 | 24.12 | 24.12 | - | -0.08% | 400 |
| Jun 23, 2025 | 23.86 | 24.14 | 23.86 | 24.14 | - | -0.17% | 39 |
| Jun 20, 2025 | 24.14 | 24.18 | 24.14 | 24.18 | - | 0.75% | 39 |
| Jun 19, 2025 | 23.84 | 24.00 | 23.84 | 24.00 | - | 0.50% | 39 |
| Jun 18, 2025 | 23.78 | 23.88 | 23.78 | 23.88 | - | -0.50% | 39 |
| Jun 17, 2025 | 23.66 | 24.00 | 23.66 | 24.00 | - | 1.44% | 39 |
| Jun 16, 2025 | 23.36 | 23.66 | 23.30 | 23.66 | - | 1.63% | 21 |
| Jun 13, 2025 | 23.18 | 23.30 | 23.18 | 23.28 | - | -0.77% | 39 |
| Jun 12, 2025 | 23.56 | 23.56 | 23.46 | 23.46 | - | -1.76% | - |
| Jun 11, 2025 | 23.84 | 23.88 | 23.84 | 23.88 | - | 2.31% | - |
| Jun 10, 2025 | 23.48 | 23.48 | 23.34 | 23.34 | - | -0.34% | - |
| Jun 9, 2025 | 23.56 | 23.56 | 23.42 | 23.42 | - | -0.59% | - |
| Jun 6, 2025 | 23.58 | 23.58 | 23.56 | 23.56 | - | 0.08% | 90 |
| Jun 5, 2025 | 23.70 | 23.70 | 23.54 | 23.54 | - | -0.59% | 90 |
| Jun 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | - | -0.92% | - |
| Jun 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 0.42% | - |
| Jun 2, 2025 | 24.08 | 24.08 | 23.80 | 23.80 | - | -2.70% | 90 |
| May 30, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | - | 0.74% | 90 |
| May 29, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | 3.14% | - |
| May 28, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | 0.34% | - |
| May 27, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | -2.41% | - |
| May 26, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | - | 0.42% | 90 |