CA Immobilien Anlagen AG (VIE:CAI)
23.24
+0.34 (1.48%)
Sep 29, 2025, 5:35 PM CET
CA Immobilien Anlagen AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 22.90 | 23.28 | 22.90 | 23.20 | 23.20 | 1.31% | 43,312 |
Sep 26, 2025 | 22.60 | 22.94 | 22.60 | 22.90 | 22.90 | 1.69% | 73,633 |
Sep 25, 2025 | 22.52 | 22.90 | 22.46 | 22.52 | 22.52 | -0.88% | 52,754 |
Sep 24, 2025 | 22.78 | 22.88 | 22.52 | 22.72 | 22.72 | 0.53% | 45,162 |
Sep 23, 2025 | 22.42 | 23.04 | 22.42 | 22.60 | 22.60 | 0.53% | 49,694 |
Sep 22, 2025 | 22.34 | 22.62 | 22.26 | 22.48 | 22.48 | 0.63% | 55,228 |
Sep 19, 2025 | 22.46 | 22.64 | 22.30 | 22.34 | 22.34 | -0.71% | 384,495 |
Sep 18, 2025 | 22.62 | 22.84 | 22.46 | 22.50 | 22.50 | - | 40,577 |
Sep 17, 2025 | 22.34 | 22.68 | 22.26 | 22.50 | 22.50 | 1.53% | 61,795 |
Sep 16, 2025 | 22.52 | 22.68 | 22.16 | 22.16 | 22.16 | -1.86% | 74,427 |
Sep 15, 2025 | 22.62 | 22.86 | 22.58 | 22.58 | 22.58 | -0.09% | 45,068 |
Sep 12, 2025 | 22.80 | 23.10 | 22.60 | 22.60 | 22.60 | -0.79% | 51,374 |
Sep 11, 2025 | 22.68 | 23.00 | 22.36 | 22.78 | 22.78 | 1.88% | 50,151 |
Sep 10, 2025 | 22.58 | 22.66 | 22.26 | 22.36 | 22.36 | -1.50% | 53,784 |
Sep 9, 2025 | 22.70 | 23.04 | 22.52 | 22.70 | 22.70 | - | 68,633 |
Sep 8, 2025 | 22.80 | 22.92 | 22.68 | 22.70 | 22.70 | 0.18% | 42,588 |
Sep 5, 2025 | 22.48 | 22.74 | 22.00 | 22.66 | 22.66 | 1.98% | 75,267 |
Sep 4, 2025 | 22.32 | 22.50 | 22.22 | 22.22 | 22.22 | -0.89% | 21,939 |
Sep 3, 2025 | 23.00 | 23.00 | 22.26 | 22.42 | 22.42 | -0.53% | 62,977 |
Sep 2, 2025 | 23.20 | 23.22 | 22.52 | 22.54 | 22.54 | -3.10% | 67,859 |
Sep 1, 2025 | 23.44 | 23.74 | 23.26 | 23.26 | 23.26 | -0.77% | 47,110 |
Aug 29, 2025 | 23.60 | 23.92 | 23.44 | 23.44 | 23.44 | -1.35% | 53,611 |
Aug 28, 2025 | 23.46 | 24.72 | 23.46 | 23.76 | 23.76 | 2.59% | 146,137 |
Aug 27, 2025 | 23.46 | 23.64 | 23.16 | 23.16 | 23.16 | -0.43% | 45,612 |
Aug 26, 2025 | 23.54 | 23.70 | 23.26 | 23.26 | 23.26 | -1.36% | 76,847 |
Aug 25, 2025 | 23.46 | 23.80 | 23.46 | 23.58 | 23.58 | 0.17% | 32,068 |
Aug 22, 2025 | 23.30 | 23.72 | 23.30 | 23.54 | 23.54 | 0.77% | 25,978 |
Aug 21, 2025 | 23.52 | 23.52 | 23.10 | 23.36 | 23.36 | -0.60% | 35,294 |
Aug 20, 2025 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | - | 41,089 |
Aug 19, 2025 | 23.86 | 23.86 | 23.44 | 23.50 | 23.50 | -0.59% | 22,730 |
Aug 18, 2025 | 24.20 | 24.20 | 23.54 | 23.64 | 23.64 | -0.42% | 29,880 |
Aug 15, 2025 | 23.32 | 23.90 | 23.32 | 23.74 | 23.74 | 0.08% | 32,508 |
Aug 14, 2025 | 23.44 | 23.84 | 23.34 | 23.72 | 23.72 | 1.80% | 55,857 |
Aug 13, 2025 | 23.50 | 23.50 | 23.26 | 23.30 | 23.30 | -0.26% | 20,504 |
Aug 12, 2025 | 23.54 | 23.82 | 23.36 | 23.36 | 23.36 | -1.35% | 35,809 |
Aug 11, 2025 | 24.00 | 24.12 | 23.66 | 23.68 | 23.68 | -1.33% | 48,139 |
Aug 8, 2025 | 24.20 | 24.22 | 23.82 | 24.00 | 24.00 | 0.42% | 54,194 |
Aug 7, 2025 | 23.76 | 24.30 | 23.38 | 23.90 | 23.90 | 1.36% | 89,498 |
Aug 6, 2025 | 23.50 | 23.84 | 23.50 | 23.58 | 23.58 | 0.43% | 51,811 |
Aug 5, 2025 | 23.24 | 23.60 | 23.24 | 23.48 | 23.48 | 0.51% | 54,497 |
Aug 4, 2025 | 23.32 | 23.58 | 23.00 | 23.36 | 23.36 | 0.17% | 56,698 |
Aug 1, 2025 | 23.10 | 23.44 | 23.06 | 23.32 | 23.32 | -0.43% | 48,279 |
Jul 31, 2025 | 23.16 | 23.54 | 23.16 | 23.42 | 23.42 | 0.86% | 56,066 |
Jul 30, 2025 | 23.20 | 23.38 | 23.16 | 23.22 | 23.22 | -0.68% | 22,173 |
Jul 29, 2025 | 23.16 | 23.46 | 23.16 | 23.38 | 23.38 | - | 19,044 |
Jul 28, 2025 | 23.32 | 23.66 | 23.30 | 23.38 | 23.38 | - | 29,278 |
Jul 25, 2025 | 23.22 | 23.42 | 23.20 | 23.38 | 23.38 | 0.69% | 20,287 |
Jul 24, 2025 | 23.30 | 23.52 | 23.12 | 23.22 | 23.22 | -0.51% | 32,633 |
Jul 23, 2025 | 23.66 | 23.70 | 23.20 | 23.34 | 23.34 | -0.68% | 39,659 |
Jul 22, 2025 | 23.42 | 23.66 | 23.18 | 23.50 | 23.50 | 0.09% | 29,471 |