UK markets close in 15 minutes

CA Immobilien Anlagen AG (CAI.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
29.88-0.10 (-0.33%)
As of 04:59PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202429.9230.0229.8429.8829.8898,815
03 Jun 202429.8630.2029.8229.9829.98250,554
31 May 202429.8030.0429.6829.8229.82433,213
30 May 202429.6029.8029.6029.7829.7888,662
29 May 202429.6629.9029.6429.7229.72248,943
28 May 202429.3029.8829.3029.8029.80161,281
27 May 202429.5829.7429.4829.7029.7098,018
24 May 202429.6629.7629.5629.5829.58116,843
23 May 202429.5029.8029.3229.6029.60245,180
22 May 202429.4829.6029.2429.5029.50357,088
21 May 202429.3229.3228.8429.0029.00302,763
20 May 202429.2629.3429.1029.1829.18129,531
17 May 202429.4629.8029.3429.3429.34449,505
16 May 202429.6029.8629.6029.8029.80136,817
15 May 202429.7829.8629.5629.8229.82134,315
14 May 202429.7030.1029.6029.6829.68385,334
13 May 202430.3030.3029.9829.9829.98252,055
10 May 202430.0030.2629.9430.1630.16170,519
09 May 202429.9830.4229.9830.1030.10152,816
08 May 202430.2230.3030.0030.2030.20251,973
07 May 202429.9030.2229.9030.0630.06257,208
07 May 20240.8 Dividend
06 May 202430.9030.9430.7230.8230.02135,107
03 May 202430.7631.1030.7630.8230.02198,229
02 May 202430.8030.9230.3430.8630.06306,193
30 Apr 202430.3030.6630.2030.5029.71414,011
29 Apr 202430.5030.5230.3030.4629.67206,387
26 Apr 202430.5030.5430.3030.4629.67428,265
25 Apr 202430.6030.6030.1630.3629.57279,088
24 Apr 202430.5630.6630.2030.3629.57399,482
23 Apr 202430.7030.9830.6630.6629.86215,345
22 Apr 202430.9831.0030.6830.7429.94317,531
19 Apr 202430.5030.9830.5030.8230.02249,107
18 Apr 202430.5831.1030.5830.7229.92241,716
17 Apr 202430.6831.0230.5630.7029.90447,767
16 Apr 202431.0031.0030.6430.6829.88401,276
15 Apr 202431.0031.1830.8230.9030.10358,186
12 Apr 202430.8231.1430.7430.8430.04113,849
11 Apr 202431.1231.1230.6830.9030.10165,426
10 Apr 202431.0431.0830.7430.9430.14200,303
09 Apr 202431.0631.3830.7230.9430.14205,331
08 Apr 202431.5031.6431.1031.2630.45232,245
05 Apr 202431.9831.9831.4231.4430.62291,222
04 Apr 202432.4632.6031.9831.9831.15261,383
03 Apr 202432.6832.8032.4232.4631.62301,438
02 Apr 202432.7632.8832.4232.6031.75536,957
28 Mar 202432.7532.9032.5532.7031.85335,432
27 Mar 202432.1532.7032.1532.7031.85129,539
26 Mar 202432.3032.6532.0532.6031.75275,230
25 Mar 202431.6032.2531.3532.1531.32957,175
22 Mar 202432.1032.3031.3531.7030.88509,844
21 Mar 202432.1032.6530.9031.9031.07843,934
20 Mar 202432.2532.3031.4031.9031.07492,377
19 Mar 202431.8032.3031.8032.1531.32357,081
18 Mar 202431.4031.9531.4031.8531.02262,947
15 Mar 202431.0031.9031.0031.6530.83534,774
14 Mar 202431.0031.3530.9031.2030.39272,796
13 Mar 202430.8531.0030.8030.9530.15222,655
12 Mar 202430.8030.8530.4530.6529.85500,445
11 Mar 202430.5530.7530.4530.7029.90194,115
08 Mar 202430.3530.6530.3030.6529.85378,719
07 Mar 202430.0530.5030.0530.5029.7191,405
06 Mar 202430.0030.4530.0030.1529.37373,231
05 Mar 202429.8029.9529.6029.9529.1783,473
04 Mar 202430.2030.2029.6029.7528.98112,520
01 Mar 202429.6530.0529.6529.9029.1287,140
29 Feb 202429.2030.1529.2029.7028.93326,027
28 Feb 202430.2030.2029.7529.9029.12175,931
27 Feb 202429.9530.2529.9530.0029.2285,701
26 Feb 202430.0530.4030.0030.0029.22107,065
23 Feb 202430.1530.4030.1030.3029.51118,912
22 Feb 202429.6030.2529.6030.2029.42359,084
21 Feb 202429.6530.0029.6029.6528.88469,455
20 Feb 202429.7029.9529.3029.7028.93357,516
19 Feb 202429.3529.7029.3529.5528.78111,840
16 Feb 202428.8029.5028.7529.4528.69196,993
15 Feb 202429.5529.5528.9029.0028.25181,216
14 Feb 202429.8029.8029.2029.3028.54203,879
13 Feb 202429.6530.1029.6529.6528.88259,271
12 Feb 202429.4530.0029.4529.8529.08134,439
09 Feb 202429.0529.6529.0529.4028.64230,760
08 Feb 202429.5029.5029.2029.3028.54147,421
07 Feb 202429.5529.8529.2029.3028.54242,292
06 Feb 202429.5029.9529.4029.7028.93209,131
05 Feb 202429.7529.9529.6029.7028.93199,108
02 Feb 202429.9030.2029.5529.7528.98166,024
01 Feb 202430.4530.4529.7529.7528.98222,721
31 Jan 202430.2030.5029.8530.4029.61513,951
30 Jan 202430.1530.4530.0530.3029.51200,677
29 Jan 202429.9030.1529.8530.0529.2774,932
26 Jan 202429.8530.1529.7030.0529.27103,482
25 Jan 202430.2030.2029.7030.0029.22169,414
24 Jan 202429.6530.1029.6530.0529.27116,537
23 Jan 202430.1030.2529.7029.8529.08204,551
22 Jan 202430.1030.3029.9030.2029.42118,183
19 Jan 202430.5030.6030.1530.1529.37152,677
18 Jan 202430.2030.4530.0530.3529.56117,937
17 Jan 202430.0530.2529.7530.2029.42280,998
16 Jan 202430.2030.4530.1530.4029.61319,381
15 Jan 202430.3030.5030.1530.4029.61186,788
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...