CA Immobilien Anlagen AG (CAIV.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 03:22PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 26 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 25 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 24 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 21 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 20 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 19 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 18 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 17 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 14 Jun 2024 | 28.89 | 28.94 | 28.89 | 28.94 | 28.94 | 803 |
| 13 Jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 12 Jun 2024 | 29.16 | 29.45 | 28.98 | 29.38 | 29.38 | 1,227 |
| 11 Jun 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 10 Jun 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 07 Jun 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 06 Jun 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 05 Jun 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 04 Jun 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 03 Jun 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 31 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 30 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 29 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 28 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 24 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 23 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 22 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 21 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 20 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 17 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 16 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 15 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 14 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 13 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 610 |
| 10 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 09 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 08 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 07 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 07 May 2024 | 0.8 Dividend | |||||
| 03 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
| 02 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
| 01 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
| 30 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
| 29 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
| 26 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
| 25 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
| 24 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.94 | - |
| 23 Apr 2024 | 30.85 | 30.94 | 30.74 | 30.74 | 29.94 | 714 |
| 22 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.90 | - |
| 19 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.90 | - |
| 18 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.90 | - |
| 17 Apr 2024 | 30.81 | 30.89 | 30.70 | 30.70 | 29.90 | 1,097 |
| 16 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 15 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 12 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 11 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 10 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 09 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 08 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 05 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 04 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 03 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.74 | - |
| 02 Apr 2024 | 32.55 | 32.59 | 32.55 | 32.59 | 31.74 | 684 |
| 28 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 27 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 26 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 25 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 22 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 21 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 20 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 19 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 18 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 15 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 14 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 13 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 12 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 11 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 08 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 07 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 06 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 05 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 04 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 01 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 29 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 28 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 27 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 26 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 23 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 22 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 21 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 20 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 19 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 16 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 15 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | - |
| 14 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.56 | 32 |
| 13 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.15 | - |
| 12 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.15 | - |
| 09 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.15 | - |
| 08 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.15 | - |
| 07 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.15 | - |
| 06 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.