CA Immobilien Anlagen AG (FRA:BZY)
Germany · Delayed Price · Currency is EUR 24.50
+0.10 (0.41%)
At close: Oct 23, 2025
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 5 |
| Oct 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.58% | 5 |
| Oct 20, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.08% | 5 |
| Oct 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.41% | 5 |
| Oct 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.90% | 5 |
| Oct 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.84% | 5 |
| Oct 14, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 2.22% | 5 |
| Oct 13, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.26% | 5 |
| Oct 10, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.26% | 5 |
| Oct 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.76% | 5 |
| Oct 8, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.17% | 5 |
| Oct 7, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.17% | 5 |
| 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% | 57 |
| Oct 2, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.60% | 57 |
| 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% | 57 |
| 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% | 100 |
| Sep 23, 2025 | 22.60 | 22.60 | 22.56 | 22.56 | 22.56 | 1.26% | 100 |
| Sep 22, 2025 | 22.34 | 22.34 | 22.28 | 22.28 | 22.28 | -0.80% | 100 |
| Sep 19, 2025 | 22.50 | 22.50 | 22.46 | 22.46 | 22.46 | -0.09% | 100 |
| Sep 18, 2025 | 22.60 | 22.60 | 22.48 | 22.48 | 22.48 | 1.26% | 100 |
| Sep 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.36% | 100 |
| Sep 16, 2025 | 22.62 | 22.62 | 22.28 | 22.28 | 22.28 | -1.76% | 100 |
| Sep 15, 2025 | 22.66 | 22.68 | 22.66 | 22.68 | 22.68 | - | 100 |
| Sep 12, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.98% | 100 |
| Sep 11, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.18% | 100 |
| Sep 10, 2025 | 22.72 | 22.72 | 22.28 | 22.28 | 22.28 | -1.76% | 100 |
| Sep 9, 2025 | 22.56 | 22.80 | 22.56 | 22.68 | 22.68 | -0.35% | 100 |
| Sep 8, 2025 | 22.68 | 22.76 | 22.68 | 22.76 | 22.76 | 2.15% | 100 |
| Sep 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.54% | 100 |
| Sep 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 100 |
| 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% | 50 |
| Sep 1, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.25% | 50 |
| Aug 29, 2025 | 23.74 | 23.74 | 23.54 | 23.54 | 23.54 | 1.55% | 50 |
| Aug 28, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.26% | 50 |
| Aug 27, 2025 | 23.28 | 23.28 | 23.24 | 23.24 | 23.24 | -0.68% | 50 |
| Aug 26, 2025 | 23.44 | 23.44 | 23.40 | 23.40 | 23.40 | -0.26% | 50 |
| Aug 25, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.09% | 50 |
| Aug 22, 2025 | 23.22 | 23.44 | 23.22 | 23.44 | 23.44 | 0.34% | 50 |
| Aug 21, 2025 | 23.38 | 23.38 | 23.36 | 23.36 | 23.36 | -0.26% | 50 |
| Aug 20, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.01% | 50 |
| Aug 19, 2025 | 23.62 | 23.66 | 23.62 | 23.66 | 23.66 | -0.67% | 50 |
| Aug 18, 2025 | 23.66 | 23.82 | 23.66 | 23.82 | 23.82 | -0.08% | 50 |
| Aug 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 2.32% | 50 |