Skip to main content
logo
CA Immobilien Anlagen AG (FRA:BZY)
Germany flag Germany · Delayed Price · Currency is EUR
24.26
+0.44 (1.85%)
At close: Jan 9, 2026

CA Immobilien Anlagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202623.9224.4023.9224.2624.261.85%300
Jan 8, 202623.4823.8223.4823.8223.826.72%110
Jan 7, 202622.3222.3222.3222.3222.32-0.36%-
Jan 6, 202622.4022.4022.4022.4022.400.63%-
Jan 5, 202622.5422.5422.2622.2622.26-100
Jan 2, 202622.2622.2622.2622.2622.26-0.98%-
Dec 30, 202522.4822.4822.4822.4822.480.81%-
Dec 29, 202522.3022.3022.3022.3022.30-2.45%-
Dec 23, 202522.8622.8622.8622.8622.860.35%-
Dec 22, 202522.7822.7822.7822.7822.78-0.87%-
Dec 19, 202522.9822.9822.9822.9822.980.17%-
Dec 18, 202522.9422.9422.9422.9422.94-0.43%-
Dec 17, 202523.0423.0423.0423.0423.041.68%-
Dec 16, 202522.6622.6622.6622.6622.66-1.22%-
Dec 15, 202522.9422.9422.9422.9422.940.35%-
Dec 12, 202522.5022.8622.5022.8622.860.35%-
Dec 11, 202522.7822.7822.7822.7822.78-0.52%-
Dec 10, 202522.9022.9022.9022.9022.90-1.55%-
Dec 9, 202523.2623.2623.2623.2623.26-2.10%-
Dec 8, 202523.7623.7623.7623.7623.76-1.82%-
Dec 5, 202524.2024.2024.2024.2024.20-0.08%-
Dec 4, 202524.2224.2224.2224.2224.220.58%-
Dec 3, 202524.0824.0824.0824.0824.08-0.66%-
Dec 2, 202524.2424.2424.2424.2424.240.50%-
Dec 1, 202524.1224.1224.1224.1224.12-1.39%-
Nov 28, 202524.4624.4624.4624.4624.461.33%-
Nov 27, 202524.1424.1424.1424.1424.142.29%-
Nov 26, 202523.6023.6023.6023.6023.60-0.08%-
Nov 25, 202523.5423.6223.5423.6223.621.55%-
Nov 24, 202523.2623.2623.2623.2623.262.20%-
Nov 21, 202522.7622.7622.7622.7622.76-3.31%-
Nov 20, 202523.5423.5423.5423.5423.54-0.34%-
Nov 19, 202523.6223.6223.6223.6223.620.17%-
Nov 18, 202523.5823.5823.5823.5823.58-3.12%-
Nov 14, 202524.3424.3424.3424.3424.341.93%-
Nov 13, 202523.8823.8823.8823.8823.88-0.17%-
Nov 12, 202523.9223.9223.9223.9223.920.25%-
Nov 11, 202523.8623.8623.8623.8623.86-1.32%-
Nov 10, 202524.1824.1824.1824.1824.180.33%-
Nov 7, 202524.1024.1024.1024.1024.101.26%-
Nov 6, 202523.8023.8023.8023.8023.800.34%-
Nov 5, 202523.7223.7223.7223.7223.72-0.42%-
Nov 4, 202523.8223.8223.8223.8223.82-0.92%-
Nov 3, 202524.0424.0424.0424.0424.04-0.58%-
Oct 31, 202524.1824.1824.1824.1824.18-0.66%-
Oct 30, 202524.3424.3424.3424.3424.34-0.33%-
Oct 29, 202524.4224.4224.4224.4224.42-1.05%-
Oct 28, 202524.6824.6824.6824.6824.680.82%-
Oct 27, 202524.4824.4824.4824.4824.48-1.45%-
Oct 24, 202524.8424.8424.8424.8424.841.39%-