CA Immobilien Anlagen AG (FRA:BZY)
Germany · Delayed Price · Currency is EUR 22.28
-0.12 (-0.54%)
At close: Sep 5, 2025
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.68 | 22.76 | 22.68 | 22.76 | - | 2.15% | 100 |
| Sep 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | - | -0.54% | 100 |
| Sep 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -0.44% | - |
| Sep 3, 2025 | 22.56 | 22.56 | 22.50 | 22.50 | - | -2.68% | 100 |
| Sep 2, 2025 | 23.26 | 23.26 | 23.12 | 23.12 | - | -1.53% | - |
| Sep 1, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | -0.25% | 50 |
| Aug 29, 2025 | 23.74 | 23.74 | 23.54 | 23.54 | - | 1.55% | 50 |
| Aug 28, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | -0.26% | 50 |
| Aug 27, 2025 | 23.28 | 23.28 | 23.24 | 23.24 | - | -0.68% | 50 |
| Aug 26, 2025 | 23.44 | 23.44 | 23.40 | 23.40 | - | -0.26% | - |
| Aug 25, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | 0.09% | - |
| Aug 22, 2025 | 23.22 | 23.44 | 23.22 | 23.44 | - | 0.34% | 50 |
| Aug 21, 2025 | 23.38 | 23.38 | 23.36 | 23.36 | - | -0.26% | 50 |
| Aug 20, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | -1.01% | 50 |
| Aug 19, 2025 | 23.62 | 23.66 | 23.62 | 23.66 | - | -0.67% | 50 |
| Aug 18, 2025 | 23.66 | 23.82 | 23.66 | 23.82 | - | -0.08% | 50 |
| Aug 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | - | 2.32% | 50 |
| Aug 14, 2025 | 23.24 | 23.30 | 23.24 | 23.30 | - | -0.60% | 50 |
| Aug 13, 2025 | 23.42 | 23.44 | 23.42 | 23.44 | - | 0.17% | 50 |
| Aug 12, 2025 | 23.68 | 23.68 | 23.40 | 23.40 | - | -1.27% | 100 |
| Aug 11, 2025 | 24.04 | 24.04 | 23.70 | 23.70 | - | -1.58% | 100 |
| Aug 8, 2025 | 24.18 | 24.18 | 24.08 | 24.08 | - | -0.25% | 100 |
| Aug 7, 2025 | 23.64 | 24.14 | 23.64 | 24.14 | - | 1.51% | 100 |
| Aug 6, 2025 | 23.58 | 23.78 | 23.58 | 23.78 | - | 0.85% | 450 |
| Aug 5, 2025 | 23.34 | 23.58 | 23.32 | 23.58 | - | 0.86% | 450 |
| Aug 4, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | 0.69% | 40 |
| 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% | - |