CA Immobilien Anlagen AG (FRA:BZY)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.4624.5024.4624.5024.500.41%400
Oct 22, 202524.4024.4024.4024.4024.40-5
Oct 21, 202524.4024.4024.4024.4024.400.58%5
Oct 20, 202524.2624.2624.2624.2624.26-0.08%5
Oct 17, 202524.2824.2824.2824.2824.280.41%5
Oct 16, 202524.1824.1824.1824.1824.18-0.90%5
Oct 15, 202524.4024.4024.4024.4024.401.84%5
Oct 14, 202523.9623.9623.9623.9623.962.22%5
Oct 13, 202523.4423.4423.4423.4423.440.26%5
Oct 10, 202523.3823.3823.3823.3823.38-0.26%5
Oct 9, 202523.4423.4423.4423.4423.44-0.76%5
Oct 8, 202523.6223.6223.6223.6223.62-0.17%5
Oct 7, 202523.6623.6623.6623.6623.660.17%5
Oct 6, 202523.6823.6823.6223.6223.620.43%5
Oct 3, 202523.5223.5223.5223.5223.521.73%57
Oct 2, 202523.1223.1223.1223.1223.12-0.60%57
Oct 1, 202523.2623.2623.2623.2623.260.52%-
Sep 30, 202523.1423.1423.1423.1423.141.05%-
Sep 29, 202522.9022.9022.9022.9022.901.87%57
Sep 26, 202522.4822.4822.4822.4822.480.09%-
Sep 25, 202522.7022.7022.4622.4622.46-1.32%57
Sep 24, 202522.6022.7622.6022.7622.760.89%100
Sep 23, 202522.6022.6022.5622.5622.561.26%100
Sep 22, 202522.3422.3422.2822.2822.28-0.80%100
Sep 19, 202522.5022.5022.4622.4622.46-0.09%100
Sep 18, 202522.6022.6022.4822.4822.481.26%100
Sep 17, 202522.2022.2022.2022.2022.20-0.36%100
Sep 16, 202522.6222.6222.2822.2822.28-1.76%100
Sep 15, 202522.6622.6822.6622.6822.68-100
Sep 12, 202522.6822.6822.6822.6822.681.98%100
Sep 11, 202522.2422.2422.2422.2422.24-0.18%100
Sep 10, 202522.7222.7222.2822.2822.28-1.76%100
Sep 9, 202522.5622.8022.5622.6822.68-0.35%100
Sep 8, 202522.6822.7622.6822.7622.762.15%100
Sep 5, 202522.2822.2822.2822.2822.28-0.54%100
Sep 4, 202522.4022.4022.4022.4022.40-0.44%100
Sep 3, 202522.5622.5622.5022.5022.50-2.68%100
Sep 2, 202523.2623.2623.1223.1223.12-1.53%50
Sep 1, 202523.4823.4823.4823.4823.48-0.25%50
Aug 29, 202523.7423.7423.5423.5423.541.55%50
Aug 28, 202523.1823.1823.1823.1823.18-0.26%50
Aug 27, 202523.2823.2823.2423.2423.24-0.68%50
Aug 26, 202523.4423.4423.4023.4023.40-0.26%50
Aug 25, 202523.4623.4623.4623.4623.460.09%50
Aug 22, 202523.2223.4423.2223.4423.440.34%50
Aug 21, 202523.3823.3823.3623.3623.36-0.26%50
Aug 20, 202523.4223.4223.4223.4223.42-1.01%50
Aug 19, 202523.6223.6623.6223.6623.66-0.67%50
Aug 18, 202523.6623.8223.6623.8223.82-0.08%50
Aug 15, 202523.8423.8423.8423.8423.842.32%50