CA Immobilien Anlagen AG (VIE:CAI)
Austria · Delayed Price · Currency is EUR 23.45
+0.15 (0.64%)
Sep 4, 2026, 5:35 PM CET
CA Immobilien Anlagen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.10 | 23.50 | 23.10 | 23.45 | 23.45 | 0.64% | 30,630 |
| Sep 3, 2026 | 23.10 | 23.50 | 23.10 | 23.30 | 23.30 | 0.87% | 28,283 |
| Sep 2, 2026 | 22.85 | 23.25 | 22.85 | 23.10 | 23.10 | 0.87% | 29,444 |
| Sep 1, 2026 | 23.05 | 23.25 | 22.90 | 22.90 | 22.90 | -1.72% | 38,637 |
| Aug 31, 2026 | 23.40 | 23.45 | 23.30 | 23.30 | 23.30 | -0.43% | 47,428 |
| Aug 28, 2026 | 23.60 | 23.70 | 23.30 | 23.40 | 23.40 | -0.21% | 28,182 |
| Aug 27, 2026 | 23.15 | 23.55 | 23.00 | 23.45 | 23.45 | -0.21% | 59,547 |
| Aug 26, 2026 | 23.80 | 23.85 | 23.50 | 23.50 | 23.50 | -1.05% | 27,475 |
| Aug 25, 2026 | 23.85 | 24.05 | 23.70 | 23.75 | 23.75 | 0.64% | 29,605 |
| Aug 24, 2026 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | -0.21% | 12,101 |
| Aug 21, 2026 | 23.65 | 23.85 | 23.65 | 23.65 | 23.65 | 0.64% | 28,397 |
| Aug 20, 2026 | 23.40 | 23.75 | 23.40 | 23.50 | 23.50 | 0.43% | 28,615 |
| Aug 19, 2026 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | 0.21% | 35,935 |
| Aug 18, 2026 | 23.25 | 23.80 | 23.15 | 23.35 | 23.35 | - | 44,335 |
| Aug 17, 2026 | 23.90 | 23.90 | 23.20 | 23.35 | 23.35 | -2.10% | 60,189 |
| Aug 14, 2026 | 23.80 | 24.35 | 23.80 | 23.85 | 23.85 | -0.42% | 26,653 |
| Aug 13, 2026 | 23.90 | 24.30 | 23.90 | 23.95 | 23.95 | -0.21% | 33,328 |
| Aug 12, 2026 | 24.00 | 24.50 | 24.00 | 24.00 | 24.00 | -0.21% | 57,584 |
| Aug 11, 2026 | 24.00 | 24.30 | 24.00 | 24.05 | 24.05 | -0.21% | 36,498 |
| Aug 10, 2026 | 24.35 | 24.70 | 24.10 | 24.10 | 24.10 | -0.62% | 46,099 |
| Aug 7, 2026 | 24.35 | 24.70 | 24.25 | 24.25 | 24.25 | -0.21% | 38,601 |
| Aug 6, 2026 | 24.60 | 24.60 | 24.25 | 24.30 | 24.30 | -1.02% | 30,880 |
| Aug 5, 2026 | 24.60 | 24.90 | 24.30 | 24.55 | 24.55 | - | 41,081 |
| Aug 4, 2026 | 24.45 | 24.85 | 24.45 | 24.55 | 24.55 | 0.41% | 39,857 |
| Aug 3, 2026 | 24.50 | 24.85 | 24.35 | 24.45 | 24.45 | 1.24% | 51,147 |
| Jul 31, 2026 | 24.20 | 24.85 | 24.15 | 24.15 | 24.15 | -1.43% | 59,872 |
| Jul 30, 2026 | 23.80 | 24.90 | 23.80 | 24.50 | 24.50 | 1.03% | 80,116 |
| Jul 29, 2026 | 24.10 | 24.35 | 24.05 | 24.25 | 24.25 | 0.62% | 21,625 |
| Jul 28, 2026 | 23.80 | 24.10 | 23.70 | 24.10 | 24.10 | 2.12% | 28,509 |
| Jul 27, 2026 | 24.00 | 24.05 | 23.40 | 23.60 | 23.60 | 0.43% | 41,853 |
| Jul 24, 2026 | 23.20 | 23.90 | 23.20 | 23.50 | 23.50 | 1.29% | 44,871 |
| Jul 23, 2026 | 23.25 | 23.45 | 22.75 | 23.20 | 23.20 | -0.64% | 88,026 |
| Jul 22, 2026 | 23.75 | 23.80 | 23.35 | 23.35 | 23.35 | -0.64% | 59,791 |
| Jul 21, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -0.63% | 42,228 |
| Jul 20, 2026 | 23.55 | 24.15 | 23.55 | 23.65 | 23.65 | -0.21% | 49,928 |
| Jul 17, 2026 | 23.50 | 24.05 | 23.50 | 23.70 | 23.70 | 0.85% | 63,753 |
| Jul 16, 2026 | 23.70 | 23.80 | 23.45 | 23.50 | 23.50 | -1.05% | 49,352 |
| Jul 15, 2026 | 23.95 | 24.00 | 23.35 | 23.75 | 23.75 | -0.84% | 46,649 |
| Jul 14, 2026 | 24.00 | 24.10 | 23.35 | 23.95 | 23.95 | -0.62% | 34,154 |
| Jul 13, 2026 | 24.00 | 24.35 | 24.00 | 24.10 | 24.10 | -0.21% | 40,500 |
| Jul 10, 2026 | 24.10 | 24.50 | 24.00 | 24.15 | 24.15 | - | 45,368 |
| Jul 9, 2026 | 23.75 | 24.20 | 23.75 | 24.15 | 24.15 | 1.68% | 32,452 |
| Jul 8, 2026 | 23.80 | 23.80 | 23.45 | 23.75 | 23.75 | -1.04% | 28,836 |
| Jul 7, 2026 | 23.55 | 24.10 | 23.55 | 24.00 | 24.00 | 0.21% | 47,014 |
| Jul 6, 2026 | 24.00 | 24.15 | 23.75 | 23.95 | 23.95 | -0.21% | 35,874 |
| Jul 3, 2026 | 24.25 | 24.35 | 23.55 | 24.00 | 24.00 | -0.21% | 49,061 |
| Jul 2, 2026 | 23.25 | 24.25 | 23.25 | 24.05 | 24.05 | 3.44% | 79,974 |
| Jul 1, 2026 | 23.15 | 23.70 | 23.05 | 23.25 | 23.25 | 1.97% | 69,152 |
| Jun 30, 2026 | 23.10 | 23.50 | 22.80 | 22.80 | 22.80 | -2.15% | 102,368 |
| Jun 29, 2026 | 23.50 | 23.55 | 23.25 | 23.30 | 23.30 | -1.27% | 42,491 |