Skip to main content
logo
CA Immobilien Anlagen AG (FRA:BZY)
Germany flag Germany · Delayed Price · Currency is EUR
23.08
-0.28 (-1.20%)
At close: Mar 27, 2026

FRA:BZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.0823.0823.0823.0823.08-1.20%-
Mar 26, 202623.4023.4023.3623.3623.36-1.77%100
Mar 25, 202623.7823.7823.7823.7823.780.93%-
Mar 24, 202623.2823.5623.2823.5623.561.90%-
Mar 23, 202623.1223.1223.1223.1223.12-6.32%-
Mar 20, 202624.6824.6824.6824.6824.68-0.32%-
Mar 19, 202624.7624.7624.7624.7624.76-0.72%-
Mar 18, 202624.9424.9424.9424.9424.941.38%-
Mar 17, 202624.6024.6024.6024.6024.60-0.08%-
Mar 16, 202624.6224.6224.6224.6224.62-0.24%-
Mar 13, 202624.6824.6824.6824.6824.68-0.80%-
Mar 12, 202624.8824.8824.8824.8824.88-1.50%-
Mar 11, 202625.2625.2625.2625.2625.26-1.25%-
Mar 10, 202625.5825.5825.5825.5825.583.23%-
Mar 9, 202624.7824.7824.7824.7824.78-2.98%-
Mar 6, 202625.5425.5425.5425.5425.540.47%-
Mar 5, 202625.4225.4225.4225.4225.420.71%-
Mar 4, 202625.2425.2425.2425.2425.24-0.94%-
Mar 3, 202625.4825.4825.4825.4825.48-2.08%-
Mar 2, 202626.0226.0226.0226.0226.02-0.08%-
Feb 27, 202626.0626.0626.0426.0426.040.85%-
Feb 26, 202625.8225.8225.8225.8225.82-0.31%-
Feb 25, 202625.9025.9025.9025.9025.90-0.61%-
Feb 24, 202626.0626.0626.0626.0626.06-0.38%-
Feb 23, 202626.1626.1626.1626.1626.16-0.08%-
Feb 20, 202626.1826.1826.1826.1826.182.35%-
Feb 19, 202625.5825.5825.5825.5825.58-1.01%-
Feb 18, 202625.8425.8425.8425.8425.841.97%-
Feb 17, 202625.3425.3425.3425.3425.34-1.40%-
Feb 16, 202625.1825.7025.1825.7025.701.66%700
Feb 13, 202625.2825.2825.2825.2825.28-1.40%-
Feb 12, 202625.6425.6425.6425.6425.64-0.23%-
Feb 11, 202625.2625.7025.2625.7025.702.07%100
Feb 10, 202625.1825.1825.1825.1825.180.72%-
Feb 9, 202625.0025.0025.0025.0025.001.05%-
Feb 6, 202624.7424.7424.7424.7424.74-0.08%-
Feb 5, 202624.7624.7624.7624.7624.76-0.72%-
Feb 4, 202624.9424.9424.9424.9424.94-0.72%-
Feb 3, 202625.1225.1225.1225.1225.120.32%-
Feb 2, 202625.0425.0425.0425.0425.04-0.63%-
Jan 30, 202625.2025.2025.2025.2025.20-1.25%-
Jan 29, 202625.5225.5225.5225.5225.522.65%-
Jan 28, 202624.8624.8624.8624.8624.860.24%-
Jan 27, 202624.8024.8024.8024.8024.800.98%-
Jan 26, 202624.5624.5624.5624.5624.560.57%-
Jan 23, 202624.4224.4224.4224.4224.42-0.41%-
Jan 22, 202624.5224.5224.5224.5224.521.91%-
Jan 21, 202624.0624.0624.0624.0624.06-2.43%-
Jan 20, 202624.6624.6624.6624.6624.66-0.72%-
Jan 19, 202624.8424.8424.8424.8424.84-0.08%-