CA Immobilien Anlagen AG (LON:0MIP)
London · Delayed Price · Currency is GBP · Price in EUR 23.90
-0.20 (-0.83%)
At close: Jun 4, 2026
LON:0MIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.65 | 24.50 | 24.10 | 24.10 | 24.10 | -2.82% | 2 |
| Jun 2, 2026 | 24.95 | 25.05 | 24.80 | 24.80 | 24.80 | 0.40% | 1 |
| Jun 1, 2026 | 24.65 | 24.90 | 24.65 | 24.70 | 24.70 | 0.20% | 4 |
| May 29, 2026 | 24.45 | 25.15 | 24.35 | 24.65 | 24.65 | 0.82% | 1 |
| May 28, 2026 | 25.23 | 25.40 | 24.40 | 24.45 | 24.45 | -3.17% | 3 |
| May 27, 2026 | 25.18 | 25.60 | 25.00 | 25.25 | 25.25 | - | 6 |
| May 26, 2026 | 25.73 | 25.80 | 25.25 | 25.25 | 25.25 | -2.13% | 1 |
| May 25, 2026 | 25.15 | 25.80 | 25.15 | 25.80 | 25.80 | 1.88% | 1 |
| May 22, 2026 | 25.48 | 25.45 | 25.20 | 25.33 | 25.33 | -0.88% | 4 |
| May 21, 2026 | 25.38 | 25.75 | 24.90 | 25.55 | 25.55 | -0.58% | 1,003 |
| May 20, 2026 | 25.18 | 25.70 | 25.00 | 25.70 | 25.70 | 1.58% | 1 |
| May 19, 2026 | 24.90 | 25.40 | 24.80 | 25.30 | 25.30 | 0.40% | 3 |
| May 18, 2026 | 24.90 | 25.20 | 24.70 | 25.20 | 25.20 | -0.40% | 2 |
| May 15, 2026 | 25.33 | 25.50 | 24.90 | 25.30 | 25.30 | -0.78% | 7 |
| May 14, 2026 | 25.28 | 25.65 | 25.15 | 25.50 | 25.50 | 1.19% | 9 |
| May 13, 2026 | 25.13 | 25.25 | 24.95 | 25.20 | 25.20 | 0.40% | 6 |
| May 12, 2026 | 25.18 | 25.45 | 24.95 | 25.10 | 25.10 | -0.40% | 4 |
| May 11, 2026 | 25.03 | 25.25 | 24.90 | 25.20 | 25.20 | 1.41% | 3 |
| May 8, 2026 | 25.78 | 25.90 | 24.70 | 24.85 | 24.85 | -4.97% | 2 |
| May 7, 2026 | 27.58 | 27.80 | 26.75 | 27.05 | 26.15 | -2.17% | 3,258 |
| May 6, 2026 | 26.95 | 27.70 | 27.45 | 27.65 | 26.73 | 0.91% | 4 |
| May 5, 2026 | 27.63 | 27.65 | 27.40 | 27.40 | 26.49 | -0.18% | 1 |
| May 4, 2026 | 27.15 | 27.60 | 27.15 | 27.45 | 26.54 | 1.39% | 3 |
| Apr 30, 2026 | 26.70 | 27.10 | 26.90 | 27.08 | 26.17 | 1.40% | 1 |
| Apr 29, 2026 | 26.95 | 27.00 | 26.70 | 26.70 | 25.81 | -0.37% | 2 |
| Apr 28, 2026 | 26.70 | 27.00 | 26.80 | 26.80 | 25.91 | 0.56% | 1 |
| Apr 27, 2026 | 26.50 | 26.65 | 26.30 | 26.65 | 25.76 | 1.91% | 5 |
| Apr 24, 2026 | 26.35 | 26.60 | 25.90 | 26.15 | 25.28 | -0.23% | 4 |
| Apr 23, 2026 | 26.20 | 26.25 | 26.15 | 26.21 | 25.34 | 0.23% | 1,907 |
| Apr 22, 2026 | 26.50 | 26.50 | 26.15 | 26.15 | 25.28 | -1.32% | 2 |
| Apr 21, 2026 | 26.45 | 26.60 | 26.40 | 26.50 | 25.62 | 0.76% | 1 |
| Apr 20, 2026 | 26.45 | 26.65 | 26.25 | 26.30 | 25.42 | -2.05% | 348 |
| Apr 17, 2026 | 26.45 | 26.85 | 26.40 | 26.85 | 25.96 | 0.94% | 3 |
| Apr 16, 2026 | 26.30 | 26.70 | 26.50 | 26.60 | 25.71 | 0.57% | 3 |
| Apr 15, 2026 | 26.35 | 26.55 | 26.20 | 26.45 | 25.57 | 0.38% | 3 |
| Apr 14, 2026 | 26.25 | 26.50 | 26.15 | 26.35 | 25.47 | 0.19% | 15 |
| Apr 13, 2026 | 25.78 | 26.30 | 25.70 | 26.30 | 25.42 | 1.35% | 9 |
| Apr 10, 2026 | 25.73 | 25.95 | 25.45 | 25.95 | 25.09 | 0.58% | 3 |
| Apr 9, 2026 | 25.48 | 25.85 | 25.40 | 25.80 | 24.94 | -0.39% | 4 |
| Apr 8, 2026 | 25.18 | 25.90 | 24.55 | 25.90 | 25.04 | 3.81% | 8 |
| Apr 7, 2026 | 24.80 | 25.20 | 24.20 | 24.95 | 24.12 | -0.76% | 240 |
| Apr 2, 2026 | 25.06 | 25.16 | 24.78 | 25.14 | 24.30 | -0.24% | 173 |
| Apr 1, 2026 | 24.65 | 25.20 | 24.52 | 25.20 | 24.36 | 2.77% | 2,597 |
| Mar 31, 2026 | 24.16 | 24.52 | 23.72 | 24.52 | 23.70 | 2.17% | 48 |
| Mar 30, 2026 | 22.83 | 24.00 | 22.72 | 24.00 | 23.20 | 4.80% | 78 |
| Mar 27, 2026 | 23.17 | 23.08 | 21.74 | 22.90 | 22.14 | -2.55% | 19 |
| Mar 26, 2026 | 23.58 | 23.54 | 23.26 | 23.50 | 22.72 | -2.25% | 14 |
| Mar 25, 2026 | 23.56 | 24.04 | 23.60 | 24.04 | 23.24 | 2.39% | 3 |
| Mar 24, 2026 | 23.56 | 23.66 | 23.48 | 23.48 | 22.70 | -2.09% | 93 |
| Mar 23, 2026 | 23.79 | 23.98 | 22.94 | 23.98 | 23.18 | -1.24% | 2,104 |