CA Immobilien Anlagen AG (FRA:BZY)
Germany · Delayed Price · Currency is EUR 24.55
+0.20 (0.82%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:BZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | - | 0.82% | - |
| Jun 2, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.81% | - |
| Jun 1, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 2.06% | 300 |
| May 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.99% | - |
| May 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| May 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.18% | - |
| May 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.78% | - |
| May 25, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | -0.58% | - |
| May 22, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.19% | - |
| May 21, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% | - |
| May 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.20% | - |
| May 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.80% | - |
| May 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.58% | - |
| May 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.40% | - |
| May 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% | - |
| May 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.40% | - |
| May 12, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| May 11, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -3.48% | - |
| May 8, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.52% | - |
| May 7, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.25 | - | - |
| May 6, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.25 | -1.27% | - |
| May 5, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.59 | 0.73% | - |
| May 4, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.40 | 1.49% | - |
| Apr 30, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.01 | - | - |
| Apr 29, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.01 | 1.13% | - |
| Apr 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.72 | 1.14% | - |
| Apr 27, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.43 | 2.33% | - |
| Apr 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 24.85 | -1.72% | - |
| Apr 23, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.28 | -0.95% | - |
| Apr 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.52 | - | - |
| Apr 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.52 | 0.96% | - |
| Apr 20, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.28 | -1.51% | - |
| Apr 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.67 | 0.38% | - |
| Apr 16, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.57 | 2.32% | - |
| Apr 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 24.99 | 0.19% | - |
| Apr 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.94 | 2.58% | - |
| Apr 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.32 | -1.95% | - |
| Apr 10, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 24.80 | 0.20% | - |
| Apr 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.75 | 0.20% | - |
| Apr 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.70 | 1.79% | - |
| Apr 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.27 | -0.95% | - |
| Apr 2, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 24.50 | -0.24% | - |
| Apr 1, 2026 | 24.76 | 25.40 | 24.76 | 25.40 | 24.56 | 6.81% | 120 |
| Mar 31, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 22.99 | 3.30% | - |
| Mar 30, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.26 | -0.26% | - |
| Mar 27, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.31 | -1.20% | - |
| Mar 26, 2026 | 23.40 | 23.40 | 23.36 | 23.36 | 22.59 | -1.77% | 100 |
| Mar 25, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 22.99 | 0.93% | - |
| Mar 24, 2026 | 23.28 | 23.56 | 23.28 | 23.56 | 22.78 | 1.90% | - |
| Mar 23, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.35 | -6.32% | - |