CA Immobilien Anlagen AG (LON:0MIP)
London · Delayed Price · Currency is GBP · Price in EUR 22.68
-0.30 (-1.31%)
At close: Dec 23, 2025
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.81 | 22.96 | 22.64 | 22.68 | 22.68 | -1.31% | 1 |
| Dec 22, 2025 | 22.72 | 22.98 | 22.60 | 22.98 | 22.98 | 1.06% | 6 |
| Dec 19, 2025 | 23.03 | 23.06 | 22.74 | 22.74 | 22.74 | -0.83% | 1 |
| Dec 18, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.39% | - |
| Dec 17, 2025 | 23.11 | 23.08 | 23.00 | 23.02 | 23.02 | 0.26% | 1 |
| Dec 16, 2025 | 22.74 | 22.98 | 22.76 | 22.96 | 22.96 | 0.97% | 1 |
| Dec 15, 2025 | 22.81 | 23.10 | 22.72 | 22.74 | 22.74 | -0.52% | 5 |
| Dec 12, 2025 | 22.52 | 22.86 | 22.50 | 22.86 | 22.86 | 2.13% | 4 |
| Dec 11, 2025 | 22.97 | 23.10 | 22.38 | 22.38 | 22.38 | -3.02% | 1,725 |
| Dec 10, 2025 | 23.15 | 23.36 | 22.92 | 23.08 | 23.08 | -0.69% | 4 |
| Dec 9, 2025 | 23.20 | 23.40 | 23.24 | 23.24 | 23.24 | -0.26% | 1 |
| Dec 8, 2025 | 24.00 | 24.04 | 23.30 | 23.30 | 23.30 | -3.08% | 2 |
| Dec 5, 2025 | 24.18 | 24.30 | 24.02 | 24.04 | 24.04 | -0.99% | 4 |
| Dec 4, 2025 | 24.10 | 24.28 | 24.10 | 24.28 | 24.28 | 0.66% | - |
| Dec 3, 2025 | 24.16 | 24.32 | 24.12 | 24.12 | 24.12 | 0.25% | 5 |
| Dec 2, 2025 | 24.26 | 24.36 | 24.06 | 24.06 | 24.06 | -1.39% | 2 |
| Dec 1, 2025 | 24.38 | 24.52 | 24.32 | 24.40 | 24.40 | - | 24,723 |
| Nov 28, 2025 | 24.32 | 24.58 | 24.32 | 24.40 | 24.40 | 0.99% | 70,149 |
| Nov 27, 2025 | 23.56 | 24.16 | 23.50 | 24.16 | 24.16 | 1.26% | 2,007 |
| Nov 26, 2025 | 23.63 | 23.86 | 23.46 | 23.86 | 23.86 | 0.93% | 10 |
| Nov 25, 2025 | 23.61 | 23.76 | 23.02 | 23.64 | 23.64 | 1.37% | 2,143 |
| Nov 24, 2025 | 23.20 | 23.38 | 23.10 | 23.32 | 23.32 | 0.60% | 8 |
| Nov 21, 2025 | 22.83 | 23.18 | 22.90 | 23.18 | 23.18 | 0.52% | 16 |
| Nov 20, 2025 | 23.22 | 23.38 | 23.06 | 23.06 | 23.06 | -1.03% | 1 |
| Nov 19, 2025 | 23.61 | 23.80 | 23.22 | 23.30 | 23.30 | -1.44% | 12 |
| Nov 18, 2025 | 23.58 | 23.84 | 23.62 | 23.64 | 23.64 | -0.17% | 201 |
| Nov 17, 2025 | 23.65 | 23.84 | 23.64 | 23.68 | 23.68 | -0.42% | 4 |
| Nov 14, 2025 | 24.24 | 24.28 | 23.74 | 23.78 | 23.78 | -1.65% | 208 |
| Nov 13, 2025 | 23.89 | 24.18 | 23.82 | 24.18 | 24.18 | 0.50% | 5 |
| Nov 12, 2025 | 24.02 | 24.16 | 23.98 | 24.06 | 24.06 | 0.08% | 4 |
| Nov 11, 2025 | 23.93 | 24.04 | 23.92 | 24.04 | 24.04 | 0.17% | 1 |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 7, 2025 | 23.97 | 24.10 | 23.80 | 23.80 | 23.80 | -1.33% | 2 |
| Nov 6, 2025 | 23.91 | 24.12 | 23.94 | 24.12 | 24.12 | -0.74% | 64 |
| Nov 5, 2025 | 24.20 | 24.38 | 23.86 | 24.30 | 24.30 | 1.25% | 193,862 |
| Nov 4, 2025 | 23.67 | 24.12 | 23.68 | 24.00 | 24.00 | -0.08% | 3 |
| Nov 3, 2025 | 24.18 | 24.34 | 23.96 | 24.02 | 24.02 | -0.74% | 14 |
| Oct 31, 2025 | 24.30 | 24.54 | 24.10 | 24.20 | 24.20 | -0.58% | 10 |
| Oct 30, 2025 | 24.24 | 24.52 | 24.32 | 24.34 | 24.34 | -0.90% | 1 |
| Oct 29, 2025 | 24.55 | 24.72 | 24.52 | 24.56 | 24.56 | -1.06% | 32 |
| Oct 28, 2025 | 24.82 | 25.10 | 24.82 | 24.82 | 24.82 | -0.78% | 19,956 |
| Oct 27, 2025 | 24.55 | 25.02 | 24.42 | 25.02 | 25.02 | 1.54% | 5 |
| Oct 24, 2025 | 24.65 | 24.80 | 24.50 | 24.64 | 24.64 | 0.08% | 2,495 |
| Oct 23, 2025 | 24.53 | 24.70 | 24.30 | 24.62 | 24.62 | -1.05% | 4 |
| Oct 22, 2025 | 24.65 | 24.88 | 24.42 | 24.88 | 24.88 | 1.39% | 5,206 |
| Oct 21, 2025 | 24.30 | 24.58 | 24.16 | 24.54 | 24.54 | 0.41% | 6 |
| Oct 20, 2025 | 24.30 | 24.44 | 24.12 | 24.44 | 24.44 | 0.58% | 4 |
| Oct 17, 2025 | 24.67 | 24.78 | 24.30 | 24.30 | 24.30 | -1.46% | 5 |
| Oct 16, 2025 | 24.34 | 24.68 | 24.26 | 24.66 | 24.66 | 0.90% | 12 |
| Oct 15, 2025 | 24.43 | 24.50 | 24.16 | 24.44 | 24.44 | 0.16% | 7 |