CA Immobilien Anlagen AG (FRA:BZY)
Germany · Delayed Price · Currency is EUR 21.75
+0.20 (0.93%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:BZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% | 120 |
| Oct 22, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | - |
| Oct 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.65% | 120 |
| Oct 20, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.86% | - |
| Oct 19, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.65% | 100 |
| Oct 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Oct 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% | - |
| Oct 14, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.93% | - |
| Oct 13, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.12% | - |
| Oct 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.24% | - |
| Oct 9, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.71% | - |
| Oct 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | - |
| Oct 7, 2026 | 21.75 | 21.75 | 21.30 | 21.30 | 21.30 | -2.74% | - |
| Oct 6, 2026 | 21.65 | 21.90 | 21.65 | 21.90 | 21.90 | 1.86% | - |
| Oct 5, 2026 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | -0.46% | - |
| Oct 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% | - |
| Oct 1, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -3.35% | - |
| Sep 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Sep 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Sep 28, 2026 | 22.45 | 22.45 | 22.30 | 22.30 | 22.30 | -1.33% | 357 |
| Sep 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.67% | - |
| Sep 24, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Sep 23, 2026 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | -0.88% | 136 |
| Sep 22, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.22% | - |
| Sep 21, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.44% | - |
| Sep 18, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.66% | - |
| Sep 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Sep 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.67% | - |
| Sep 15, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.66% | - |
| Sep 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.22% | - |
| Sep 11, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.09% | - |
| Sep 10, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -0.65% | - |
| Sep 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Sep 8, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.64% | - |
| Sep 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Sep 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 3, 2026 | 23.05 | 23.40 | 23.05 | 23.40 | 23.40 | 1.30% | - |
| Sep 2, 2026 | 23.15 | 23.15 | 23.10 | 23.10 | 23.10 | 0.65% | - |
| Sep 1, 2026 | 23.10 | 23.10 | 22.95 | 22.95 | 22.95 | -2.13% | - |
| Aug 31, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Aug 28, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.21% | - |
| Aug 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.27% | - |
| Aug 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.21% | - |
| Aug 25, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | - |
| Aug 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.64% | - |
| Aug 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 20, 2026 | 23.35 | 23.50 | 23.35 | 23.50 | 23.50 | 0.86% | - |
| Aug 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% | - |
| Aug 18, 2026 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | 0.22% | - |
| Aug 17, 2026 | 23.85 | 23.85 | 23.20 | 23.20 | 23.20 | -2.52% | - |