Skip to main content
logo
CA Immobilien Anlagen AG (LON:0MIP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.64
-0.22 (-0.96%)
At close: Sep 12, 2025

CA Immobilien Anlagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202522.2122.5822.3422.4222.420.80%67,001
Sep 16, 202522.5022.7022.2422.2422.24-1.85%38,672
Sep 15, 202522.5622.7822.6222.6622.660.09%1
Sep 12, 202522.8723.0622.6422.6422.64-0.96%10
Sep 11, 202522.4422.9222.1822.8622.862.14%6
Sep 10, 202522.7822.9222.2622.3822.38-0.71%22,527
Sep 9, 202522.6022.9622.5022.5422.54-1.83%3
Sep 8, 202522.6822.9622.5422.9622.961.33%4
Sep 5, 202522.3522.6622.0822.6622.660.89%47,736
Sep 4, 202522.4222.4622.3222.4622.460.25%2
Sep 3, 202522.6623.0022.3422.4022.40-0.70%7,353
Sep 2, 202523.2223.2422.5222.5622.56-3.03%14,009
Sep 1, 202523.4623.7823.2723.2723.27-1.92%7,359
Aug 29, 202523.6123.8423.6023.7223.72-0.17%12,801
Aug 28, 202524.2224.7223.4623.7623.762.15%7,713
Aug 27, 202523.3023.5823.1423.2623.26-1.86%10
Aug 26, 202523.4623.7023.5623.7023.700.51%7
Aug 25, 202523.4823.7223.4623.5823.58-0.30%12,256
Aug 22, 202523.2423.6423.3023.6523.651.59%5
Aug 21, 202523.4623.5223.1623.2823.28-1.10%4
Aug 20, 202523.4423.6223.3023.5423.540.34%12,290
Aug 19, 202523.6123.8823.4623.4623.46-0.68%13
Aug 18, 202523.7724.2023.5423.6223.62-0.67%5
Aug 15, 202523.5423.8623.7023.7823.780.76%206
Aug 14, 202523.3223.8423.4323.6023.601.21%22,829
Aug 13, 202523.4023.5023.2823.3223.32-0.79%11,509
Aug 12, 202523.6123.7023.5023.5023.50-0.91%6,804
Aug 11, 202524.0224.1423.7223.7223.72-1.50%1
Aug 8, 202524.2624.0823.9024.0824.08-0.66%1
Aug 7, 202523.6124.2423.4424.2424.242.11%14
Aug 6, 202523.4223.7623.5023.7423.740.68%1
Aug 5, 202523.3623.6023.2423.5823.581.45%11,093
Aug 4, 202523.4623.5223.0823.2423.24-0.42%5,895
Aug 1, 202523.1723.4023.1223.3423.34-0.60%10
Jul 31, 202523.2223.5023.2623.4823.481.03%2
Jul 30, 202523.2823.3623.2023.2423.24-0.26%1,459
Jul 29, 202523.2423.3023.1623.3023.30-0.60%1
Jul 28, 202523.4823.6623.3623.4423.440.26%5
Jul 25, 202523.2623.4223.2423.3823.380.17%1
Jul 24, 202523.4823.6623.2223.3423.34-1.02%2
Jul 23, 202523.5623.7223.4623.5823.580.08%1
Jul 22, 202523.3223.5623.5423.5623.56-0.17%1
Jul 21, 202523.1523.6023.2023.6023.601.64%3
Jul 18, 202523.2623.2423.0823.2223.22-0.68%-
Jul 17, 202523.2023.3823.0223.3823.381.30%1,037
Jul 16, 202523.2823.4823.0623.0823.08-2.12%1
Jul 15, 202523.5023.7223.5223.5823.580.86%5
Jul 14, 202523.1723.3823.2023.3823.380.95%1
Jul 11, 202523.6923.9023.1623.1623.16-1.53%503
Jul 10, 202523.5423.6023.5023.5223.520.68%2