CA Immobilien Anlagen AG (LON:0MIP)
London · Delayed Price · Currency is GBP · Price in EUR 23.50
-0.54 (-2.25%)
At close: Mar 26, 2026
LON:0MIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.17 | 23.08 | 21.74 | 22.90 | 22.90 | -2.55% | 19 |
| Mar 26, 2026 | 23.58 | 23.54 | 23.26 | 23.50 | 23.50 | -2.25% | 14 |
| Mar 25, 2026 | 23.56 | 24.04 | 23.60 | 24.04 | 24.04 | 2.39% | 3 |
| Mar 24, 2026 | 23.56 | 23.66 | 23.48 | 23.48 | 23.48 | -2.09% | 93 |
| Mar 23, 2026 | 23.79 | 23.98 | 22.94 | 23.98 | 23.98 | -1.24% | 2,104 |
| Mar 20, 2026 | 24.77 | 24.84 | 24.24 | 24.28 | 24.28 | -2.18% | 3 |
| Mar 19, 2026 | 24.94 | 24.92 | 24.66 | 24.82 | 24.82 | -2.05% | 25 |
| Mar 18, 2026 | 25.21 | 25.46 | 24.88 | 25.34 | 25.34 | 0.56% | 2 |
| Mar 17, 2026 | 24.77 | 25.20 | 24.60 | 25.20 | 25.20 | 1.12% | 7,601 |
| Mar 16, 2026 | 24.69 | 24.98 | 24.74 | 24.92 | 24.92 | 1.05% | 2 |
| Mar 13, 2026 | 24.80 | 24.82 | 24.66 | 24.66 | 24.66 | -1.83% | - |
| Mar 12, 2026 | 24.98 | 25.12 | 24.86 | 25.12 | 25.12 | 0.16% | 3 |
| Mar 11, 2026 | 25.37 | 25.50 | 25.08 | 25.08 | 25.08 | -2.18% | 3 |
| Mar 10, 2026 | 25.51 | 25.72 | 25.50 | 25.64 | 25.64 | 1.10% | 85 |
| Mar 9, 2026 | 25.35 | 25.50 | 24.78 | 25.36 | 25.36 | -1.25% | 26 |
| Mar 6, 2026 | 25.60 | 25.78 | 25.34 | 25.68 | 25.68 | 0.86% | 3 |
| Mar 5, 2026 | 25.49 | 25.90 | 25.46 | 25.46 | 25.46 | -0.39% | 2 |
| Mar 4, 2026 | 25.60 | 25.70 | 25.36 | 25.56 | 25.56 | 1.19% | 5 |
| Mar 3, 2026 | 25.76 | 25.76 | 25.14 | 25.26 | 25.26 | -2.47% | 14 |
| Mar 2, 2026 | 26.15 | 26.90 | 25.80 | 25.90 | 25.90 | -2.63% | 157 |
| Feb 27, 2026 | 26.07 | 26.68 | 25.82 | 26.60 | 26.60 | 2.07% | 47 |
| Feb 26, 2026 | 25.90 | 26.06 | 25.74 | 26.06 | 26.06 | 0.70% | 4 |
| Feb 25, 2026 | 26.01 | 26.20 | 25.78 | 25.88 | 25.88 | -0.61% | 6 |
| Feb 24, 2026 | 26.13 | 26.30 | 26.00 | 26.04 | 26.04 | -0.23% | 2 |
| Feb 23, 2026 | 25.94 | 26.24 | 25.82 | 26.10 | 26.10 | 0.23% | 32 |
| Feb 20, 2026 | 26.07 | 26.22 | 25.96 | 26.04 | 26.04 | 1.09% | 5 |
| Feb 19, 2026 | 25.55 | 25.86 | 25.30 | 25.76 | 25.76 | 0.16% | 5 |
| Feb 18, 2026 | 25.84 | 26.02 | 25.66 | 25.72 | 25.72 | -0.92% | 2 |
| Feb 17, 2026 | 25.55 | 26.02 | 25.68 | 25.96 | 25.96 | 0.93% | 158 |
| Feb 16, 2026 | 25.39 | 25.78 | 25.30 | 25.72 | 25.72 | 1.82% | 4 |
| Feb 13, 2026 | 25.27 | 25.40 | 25.14 | 25.26 | 25.26 | -1.33% | 3 |
| Feb 12, 2026 | 25.55 | 25.90 | 25.48 | 25.60 | 25.60 | -0.23% | 3 |
| Feb 11, 2026 | 25.51 | 26.00 | 25.60 | 25.66 | 25.66 | 0.86% | 2 |
| Feb 10, 2026 | 25.29 | 25.82 | 25.44 | 25.44 | 25.44 | - | 1 |
| Feb 9, 2026 | 25.16 | 25.44 | 24.96 | 25.44 | 25.44 | 1.03% | 4 |
| Feb 6, 2026 | 24.80 | 25.26 | 24.60 | 25.18 | 25.18 | 1.45% | 3 |
| Feb 5, 2026 | 24.84 | 24.82 | 24.56 | 24.82 | 24.82 | -1.12% | 938 |
| Feb 4, 2026 | 24.98 | 25.28 | 25.06 | 25.10 | 25.10 | 0.08% | 5 |
| Feb 3, 2026 | 25.04 | 25.28 | 25.04 | 25.08 | 25.08 | -0.79% | 2,770 |
| Feb 2, 2026 | 24.96 | 25.28 | 25.00 | 25.28 | 25.28 | 0.40% | 6 |
| Jan 30, 2026 | 25.29 | 25.50 | 25.14 | 25.18 | 25.18 | -0.47% | 2 |
| Jan 29, 2026 | 25.14 | 25.52 | 25.00 | 25.30 | 25.30 | 0.24% | 2 |
| Jan 28, 2026 | 24.75 | 25.24 | 24.54 | 25.24 | 25.24 | 1.12% | 5 |
| Jan 27, 2026 | 24.67 | 25.00 | 24.68 | 24.96 | 24.96 | 0.56% | 2 |
| Jan 26, 2026 | 24.69 | 24.88 | 24.66 | 24.82 | 24.82 | 0.49% | 5 |
| Jan 23, 2026 | 24.65 | 24.74 | 24.56 | 24.70 | 24.70 | 0.08% | 3 |
| Jan 22, 2026 | 24.41 | 24.78 | 24.14 | 24.68 | 24.68 | 1.40% | 253 |
| Jan 21, 2026 | 24.26 | 24.52 | 24.06 | 24.34 | 24.34 | 0.16% | 4 |
| Jan 20, 2026 | 24.88 | 24.92 | 24.16 | 24.30 | 24.30 | -2.57% | 216,965 |
| Jan 19, 2026 | 24.71 | 24.96 | 24.50 | 24.94 | 24.94 | -0.24% | 5 |