Skip to main content
CA Immobilien Anlagen AG (BIT:1CAI)
Italy flag Italy · Delayed Price · Currency is EUR
24.50
-0.02 (-0.08%)
At close: Dec 4, 2025

CA Immobilien Anlagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5224.5224.5224.5224.520.08%-
Dec 4, 202524.5024.5024.5024.5024.50-0.08%-
Dec 3, 202524.5224.5224.5224.5224.52-0.41%-
Dec 2, 202524.6224.6224.6224.6224.622.58%-
Dec 1, 202524.0024.0024.0024.0024.002.39%-
Nov 28, 202523.4423.4423.4423.4423.441.82%-
Nov 27, 202523.0223.0223.0223.0223.02-1.79%-
Nov 26, 202523.4423.4423.4423.4423.440.09%-
Nov 25, 202523.4223.4223.4223.4223.420.34%-
Nov 24, 202523.3423.3423.3423.3423.34-0.09%-
Nov 21, 202523.3623.3623.3623.3623.36-1.35%-
Nov 20, 202523.6823.6823.6823.6823.680.25%-
Nov 19, 202523.6223.6223.6223.6223.62-2.15%-
Nov 18, 202524.1424.1424.1424.1424.140.42%-
Nov 17, 202524.0424.0424.0424.0424.04--
Nov 14, 202524.0424.0424.0424.0424.040.17%-
Nov 13, 202524.0024.0024.0024.0024.00--
Nov 12, 202524.0024.0024.0024.0024.00--
Nov 11, 202524.0024.0024.0024.0024.00--
Nov 10, 202524.0024.0024.0024.0024.00--
Nov 7, 202524.0024.0024.0024.0024.00--
Nov 6, 202524.0024.0024.0024.0024.000.08%-
Nov 5, 202523.9823.9823.9823.9823.98--
Nov 4, 202523.9823.9823.9823.9823.98--
Nov 3, 202523.9823.9823.9823.9823.980.17%-
Oct 31, 202523.9423.9423.9423.9423.94-0.33%-
Oct 30, 202524.0224.0224.0224.0224.02-0.08%-
Oct 29, 202524.0424.0424.0424.0424.04-0.17%-
Oct 28, 202524.0824.0824.0824.0824.08-0.50%-
Oct 27, 202524.2024.2024.2024.2024.200.58%-
Oct 24, 202524.0624.0624.0624.0624.06-0.25%-
Oct 23, 202524.1224.1224.1224.1224.12-0.25%-
Oct 22, 202524.1824.1824.1824.1824.181.17%-
Oct 21, 202523.9023.9023.9023.9023.90-0.75%-
Oct 20, 202524.0824.0824.0824.0824.08-0.25%-
Oct 17, 202524.1424.1424.1424.1424.14-0.25%-
Oct 16, 202524.2024.2024.2024.2024.201.09%-
Oct 15, 202523.9423.9423.9423.9423.940.67%-
Oct 14, 202523.7823.7823.7823.7823.781.62%-
Oct 13, 202523.4023.4023.4023.4023.401.21%-
Oct 10, 202523.1223.1223.1223.1223.120.35%-
Oct 9, 202523.0423.0423.0423.0423.04-0.17%-
Oct 8, 202523.0823.0823.0823.0823.08-0.09%-
Oct 7, 202523.1023.1023.1023.1023.100.09%-
Oct 6, 202523.0823.0823.0823.0823.080.26%-
Oct 3, 202523.0223.0223.0223.0223.021.50%-
Oct 2, 202522.6822.6822.6822.6822.68-1.31%-
Oct 1, 202522.9822.9822.9822.9822.980.52%-
Sep 30, 202522.8622.8622.8622.8622.860.70%-
Sep 29, 202522.7022.7022.7022.7022.70-0.96%-
Sep 26, 202522.9222.9222.9222.9222.920.44%-
Sep 25, 202522.8222.8222.8222.8222.820.88%-
Sep 24, 202522.6222.6222.6222.6222.620.35%-
Sep 23, 202522.5422.5422.5422.5422.541.08%-
Sep 22, 202522.3022.3022.3022.3022.30-0.54%-
Sep 19, 202522.4222.4222.4222.4222.420.72%-
Sep 18, 202522.2622.2622.2622.2622.260.09%-
Sep 17, 202522.2422.2422.2422.2422.24-1.42%-
Sep 16, 202522.5622.5622.5622.5622.56-0.18%-
Sep 15, 202522.6022.6022.6022.6022.60-0.70%-
Sep 12, 202522.7622.7622.7622.7622.761.79%-
Sep 11, 202522.3622.3622.3622.3622.36-1.24%-
Sep 10, 202522.6422.6422.6422.6422.64-0.26%-
Sep 9, 202522.7022.7022.7022.7022.70-0.87%-
Sep 8, 202522.9022.9022.9022.9022.901.06%-
Sep 5, 202522.6622.6622.6622.6622.661.16%-
Sep 4, 202522.4022.4022.4022.4022.40-1.06%-
Sep 3, 202522.6422.6422.6422.6422.64-2.25%-
Sep 2, 202523.1623.1623.1623.1623.16-1.61%-
Sep 1, 202523.5423.5423.5423.5423.54-0.68%-
Aug 29, 202523.7023.7023.7023.7023.70-2.63%-
Aug 28, 202524.3424.3424.3424.3424.344.73%-
Aug 27, 202523.2423.2423.2423.2423.24-1.02%-
Aug 26, 202523.4823.4823.4823.4823.48--
Aug 25, 202523.4823.4823.4823.4823.481.03%-
Aug 22, 202523.2423.2423.2423.2423.24-0.68%-
Aug 21, 202523.4023.4023.4023.4023.40-0.26%-
Aug 20, 202523.4623.4623.4623.4623.460.51%-
Aug 19, 202523.3423.3423.3423.3423.34--
Aug 18, 202523.3423.3423.3423.3423.34--
Aug 14, 202523.3423.3423.3423.3423.340.17%-
Aug 13, 202523.3023.3023.3023.3023.30-1.60%-
Aug 12, 202523.6823.6823.6823.6823.68-1.42%-
Aug 11, 202524.0224.0224.0224.0224.02-0.58%-
Aug 8, 202524.1624.1624.1624.1624.161.94%-
Aug 7, 202523.7023.7023.7023.7023.700.25%-
Aug 6, 202523.6423.6423.6423.6423.641.63%-
Aug 5, 202523.2623.2623.2623.2623.260.95%-
Aug 4, 202523.0423.0423.0423.0423.04--
Aug 1, 202523.0423.0423.0423.0423.04-1.20%-
Jul 31, 202523.3223.3223.3223.3223.320.34%-
Jul 30, 202523.2423.2423.2423.2423.24-0.17%-
Jul 29, 202523.2823.2823.2823.2823.28-0.77%-
Jul 28, 202523.4623.4623.4623.4623.461.38%-
Jul 25, 202523.1423.1423.1423.1423.14-1.28%-
Jul 24, 202523.4423.4423.4423.4423.44-0.42%-
Jul 23, 202523.5423.5423.5423.5423.540.51%-
Jul 22, 202523.4223.4223.4223.4223.421.12%-
Jul 21, 202523.1623.1623.1623.1623.162.93%-
Jul 18, 202522.5022.5022.5022.5022.50-2.77%-