CA Immobilien Anlagen AG (LON:0MIP)
London · Delayed Price · Currency is GBP · Price in EUR 24.82
-0.20 (-0.79%)
At close: Oct 28, 2025
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 24.22 | 24.72 | 23.84 | 24.40 | 24.40 | 0.91% | 6 |
| Oct 13, 2025 | 23.36 | 24.18 | 23.40 | 24.18 | 24.18 | 1.85% | 2 |
| Oct 10, 2025 | 23.52 | 23.74 | 23.36 | 23.74 | 23.74 | 1.28% | 4 |
| Oct 9, 2025 | 23.24 | 23.64 | 23.22 | 23.44 | 23.44 | 0.17% | 18 |
| Oct 8, 2025 | 23.73 | 23.76 | 23.40 | 23.40 | 23.40 | -2.01% | 24 |
| Oct 7, 2025 | 23.83 | 23.98 | 23.70 | 23.88 | 23.88 | 0.59% | 1 |
| Oct 6, 2025 | 23.69 | 23.88 | 23.60 | 23.74 | 23.74 | -0.17% | 6 |
| Oct 3, 2025 | 23.52 | 23.88 | 23.56 | 23.78 | 23.78 | 1.19% | 3 |
| Oct 2, 2025 | 23.50 | 23.80 | 23.14 | 23.50 | 23.50 | -0.68% | 2 |
| Oct 1, 2025 | 23.48 | 23.66 | 23.40 | 23.66 | 23.66 | 1.11% | 5 |
| Sep 30, 2025 | 23.15 | 23.50 | 23.02 | 23.40 | 23.40 | 0.52% | 5 |
| Sep 29, 2025 | 22.91 | 23.28 | 22.88 | 23.28 | 23.28 | 1.48% | 13 |
| Sep 26, 2025 | 22.68 | 22.96 | 22.60 | 22.94 | 22.94 | 1.33% | 3 |
| Sep 25, 2025 | 22.64 | 22.90 | 22.52 | 22.64 | 22.64 | -0.88% | 4 |
| Sep 24, 2025 | 22.64 | 22.88 | 22.84 | 22.84 | 22.84 | -0.61% | 191 |
| Sep 23, 2025 | 22.56 | 23.04 | 22.70 | 22.98 | 22.98 | 2.59% | 16 |
| Sep 22, 2025 | 22.27 | 22.58 | 22.24 | 22.40 | 22.40 | 0.27% | 366 |
| Sep 19, 2025 | 22.52 | 22.72 | 22.34 | 22.34 | 22.34 | -0.80% | 1,810 |
| Sep 18, 2025 | 22.40 | 22.82 | 22.52 | 22.52 | 22.52 | 0.45% | 1 |
| Sep 17, 2025 | 22.21 | 22.58 | 22.34 | 22.42 | 22.42 | 0.80% | 67,001 |
| Sep 16, 2025 | 22.50 | 22.70 | 22.24 | 22.24 | 22.24 | -1.85% | 38,672 |
| Sep 15, 2025 | 22.56 | 22.78 | 22.62 | 22.66 | 22.66 | 0.09% | 1 |
| Sep 12, 2025 | 22.87 | 23.06 | 22.64 | 22.64 | 22.64 | -0.96% | 10 |
| Sep 11, 2025 | 22.44 | 22.92 | 22.18 | 22.86 | 22.86 | 2.14% | 6 |
| Sep 10, 2025 | 22.78 | 22.92 | 22.26 | 22.38 | 22.38 | -0.71% | 22,527 |
| Sep 9, 2025 | 22.60 | 22.96 | 22.50 | 22.54 | 22.54 | -1.83% | 3 |
| Sep 8, 2025 | 22.68 | 22.96 | 22.54 | 22.96 | 22.96 | 1.33% | 4 |
| Sep 5, 2025 | 22.35 | 22.66 | 22.08 | 22.66 | 22.66 | 0.89% | 47,736 |
| Sep 4, 2025 | 22.42 | 22.46 | 22.32 | 22.46 | 22.46 | 0.25% | 2 |
| Sep 3, 2025 | 22.66 | 23.00 | 22.34 | 22.40 | 22.40 | -0.70% | 7,353 |
| Sep 2, 2025 | 23.22 | 23.24 | 22.52 | 22.56 | 22.56 | -3.03% | 14,009 |
| Sep 1, 2025 | 23.46 | 23.78 | 23.27 | 23.27 | 23.27 | -1.92% | 7,359 |
| Aug 29, 2025 | 23.61 | 23.84 | 23.60 | 23.72 | 23.72 | -0.17% | 12,801 |
| Aug 28, 2025 | 24.22 | 24.72 | 23.46 | 23.76 | 23.76 | 2.15% | 7,713 |
| Aug 27, 2025 | 23.30 | 23.58 | 23.14 | 23.26 | 23.26 | -1.86% | 10 |
| Aug 26, 2025 | 23.46 | 23.70 | 23.56 | 23.70 | 23.70 | 0.51% | 7 |
| Aug 25, 2025 | 23.48 | 23.72 | 23.46 | 23.58 | 23.58 | -0.30% | 12,256 |
| Aug 22, 2025 | 23.24 | 23.64 | 23.30 | 23.65 | 23.65 | 1.59% | 5 |
| Aug 21, 2025 | 23.46 | 23.52 | 23.16 | 23.28 | 23.28 | -1.10% | 4 |
| Aug 20, 2025 | 23.44 | 23.62 | 23.30 | 23.54 | 23.54 | 0.34% | 12,290 |