CA Immobilien Anlagen AG (CAIAF) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 24.75 | 27.06 | 22.43 | 24.75 | 24.75 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 24.75 | 27.06 | 22.43 | 24.75 | 24.75 | +3.77% | 0 | 0.00 |
| Oct 30, 2026 | 23.85 | 25.78 | 21.91 | 23.85 | 23.85 | -0.81% | 0 | 0.00 |
| Oct 29, 2026 | 24.04 | 25.68 | 22.40 | 24.04 | 24.04 | -0.93% | 0 | 0.00 |
| Oct 28, 2026 | 24.27 | 25.86 | 22.67 | 24.27 | 24.27 | -1.08% | 0 | 0.00 |
| Oct 27, 2026 | 24.53 | 26.35 | 22.71 | 24.53 | 24.53 | -1.05% | 0 | 0.00 |
| Oct 26, 2026 | 24.79 | 26.64 | 22.94 | 24.79 | 24.79 | -0.22% | 0 | 0.00 |
| Oct 23, 2026 | 24.85 | 26.67 | 23.02 | 24.85 | 24.85 | -0.08% | 0 | 0.00 |
| Oct 22, 2026 | 24.87 | 26.71 | 23.02 | 24.87 | 24.87 | -0.22% | 0 | 0.00 |
| Oct 21, 2026 | 24.92 | 26.69 | 23.15 | 24.92 | 24.92 | +1.12% | 0 | 0.00 |
| Oct 20, 2026 | 24.65 | 26.33 | 22.96 | 24.65 | 24.65 | +1.80% | 0 | 0.00 |
| Oct 19, 2026 | 24.21 | 26.06 | 22.36 | 24.21 | 24.21 | -2.99% | 0 | 0.00 |
| Oct 16, 2026 | 24.96 | 26.84 | 23.07 | 24.96 | 24.96 | +2.89% | 0 | 0.00 |
| Oct 15, 2026 | 24.26 | 26.05 | 22.46 | 24.26 | 24.26 | +0.43% | 0 | 0.00 |
| Oct 14, 2026 | 24.15 | 25.84 | 22.46 | 24.15 | 24.15 | -0.78% | 0 | 0.00 |
| Oct 13, 2026 | 24.34 | 25.91 | 22.77 | 24.34 | 24.34 | +0.16% | 0 | 0.00 |
| Oct 12, 2026 | 24.30 | 25.98 | 22.62 | 24.30 | 24.30 | -0.74% | 0 | 0.00 |
| Oct 09, 2026 | 24.48 | 26.18 | 22.78 | 24.48 | 24.48 | +1.18% | 0 | 0.00 |
| Oct 08, 2026 | 24.20 | 25.88 | 22.51 | 24.20 | 24.20 | -1.81% | 0 | 0.00 |
| Oct 07, 2026 | 24.64 | 26.35 | 22.93 | 24.64 | 24.64 | +2.67% | 0 | 0.00 |
| Oct 06, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.36% | 100 | 1.57 |
| Oct 01, 2026 | 25.36 | 26.72 | 24.00 | 25.36 | 25.36 | -1.07% | 0 | 0.00 |
| Sep 30, 2026 | 25.64 | 27.27 | 24.00 | 25.64 | 25.64 | -1.82% | 0 | 0.00 |
| Sep 29, 2026 | 26.11 | 27.87 | 24.35 | 26.11 | 26.11 | -0.23% | 0 | 0.00 |
| Sep 28, 2026 | 26.17 | 27.84 | 24.50 | 26.17 | 26.17 | +1.38% | 0 | 0.00 |
| Sep 25, 2026 | 25.82 | 27.48 | 24.15 | 25.82 | 25.82 | -1.56% | 0 | 0.00 |
| Sep 24, 2026 | 26.23 | 28.06 | 24.39 | 26.23 | 26.23 | -0.89% | 0 | 0.00 |
| Sep 23, 2026 | 26.46 | 28.22 | 24.70 | 26.46 | 26.46 | -0.58% | 0 | 0.00 |
| Sep 22, 2026 | 26.62 | 28.54 | 24.69 | 26.62 | 26.62 | -0.86% | 0 | 0.00 |
| Sep 21, 2026 | 26.85 | 28.64 | 25.05 | 26.85 | 26.85 | +0.96% | 0 | 0.00 |
| Sep 18, 2026 | 26.59 | 28.46 | 24.72 | 26.59 | 26.59 | -0.84% | 0 | 0.00 |
| Sep 17, 2026 | 26.82 | 28.58 | 25.05 | 26.82 | 26.82 | +1.00% | 0 | 0.00 |
| Sep 16, 2026 | 26.55 | 28.69 | 24.41 | 26.55 | 26.55 | -1.98% | 0 | 0.00 |
| Sep 15, 2026 | 27.09 | 28.78 | 25.39 | 27.09 | 27.09 | +5.41% | 0 | 0.00 |
| Sep 14, 2026 | 28.56 | 28.56 | 25.69 | 25.69 | 25.69 | -4.63% | 4,000 | 1680.00 |
| Sep 11, 2026 | 26.94 | 28.85 | 25.03 | 26.94 | 26.94 | -0.52% | 0 | 0.00 |
| Sep 10, 2026 | 27.08 | 29.03 | 25.13 | 27.08 | 27.08 | -0.91% | 0 | 0.00 |
| Sep 09, 2026 | 27.33 | 29.09 | 25.57 | 27.33 | 27.33 | -1.66% | 0 | 0.00 |
| Sep 08, 2026 | 27.79 | 29.52 | 26.06 | 27.79 | 27.79 | -0.63% | 0 | 0.00 |
| Sep 07, 2026 | 27.97 | 29.72 | 26.21 | 27.97 | 27.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 27.97 | 29.72 | 26.21 | 27.97 | 27.97 | +0.94% | 0 | 0.00 |
| Sep 03, 2026 | 27.71 | 29.54 | 25.87 | 27.71 | 27.71 | +0.25% | 0 | 0.00 |
| Sep 02, 2026 | 27.64 | 29.33 | 25.94 | 27.64 | 27.64 | +1.66% | 0 | 0.00 |
| Sep 01, 2026 | 27.19 | 28.98 | 25.39 | 27.19 | 27.19 | -1.72% | 0 | 0.00 |
| Aug 31, 2026 | 27.66 | 29.56 | 25.76 | 27.66 | 27.66 | -0.36% | 0 | 0.00 |
| Aug 28, 2026 | 27.76 | 29.68 | 25.84 | 27.76 | 27.76 | -0.29% | 0 | 0.00 |
| Aug 27, 2026 | 27.84 | 29.55 | 26.13 | 27.84 | 27.84 | -1.24% | 0 | 0.00 |
| Aug 26, 2026 | 28.19 | 30.05 | 26.33 | 28.19 | 28.19 | -0.51% | 0 | 0.00 |
