CA Immobilien Anlagen AG (FRA:BZY)
Germany · Delayed Price · Currency is EUR 22.55
-0.15 (-0.66%)
At close: Sep 18, 2026
FRA:BZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 23.95 | 23.95 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Aug 13, 2026 | 24.05 | 24.20 | 24.05 | 24.20 | 24.20 | 0.62% | - |
| Aug 12, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.62% | - |
| Aug 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.02% | - |
| Aug 10, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.62% | - |
| Aug 7, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Aug 6, 2026 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | -0.20% | - |
| Aug 5, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.01% | - |
| Aug 4, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 1.43% | 110 |
| Aug 3, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.01% | - |
| Jul 31, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.23% | - |
| Jul 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | - |
| Jul 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.90% | - |
| Jul 28, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.42% | - |
| Jul 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.06% | - |
| Jul 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Jul 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.21% | - |
| Jul 22, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.47% | - |
| Jul 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.06% | - |
| Jul 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.84% | - |
| Jul 17, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.06% | - |
| Jul 16, 2026 | 23.75 | 24.25 | 23.75 | 24.25 | 24.25 | 2.32% | 220 |
| Jul 15, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jul 14, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | - |
| Jul 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | - |