Skip to main content
CA Immobilien Anlagen AG (FRA:BZY)
Germany flag Germany · Delayed Price · Currency is EUR
24.08
-0.16 (-0.66%)
Last updated: Dec 3, 2025, 9:15 AM CET

CA Immobilien Anlagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.2224.2224.2224.2224.220.58%-
Dec 3, 202524.0824.0824.0824.0824.08-0.66%-
Dec 2, 202524.2424.2424.2424.2424.240.50%-
Dec 1, 202524.1224.1224.1224.1224.12-1.39%-
Nov 28, 202524.4624.4624.4624.4624.461.33%-
Nov 27, 202524.1424.1424.1424.1424.142.29%-
Nov 26, 202523.6023.6023.6023.6023.60-0.08%-
Nov 25, 202523.5423.6223.5423.6223.621.55%-
Nov 24, 202523.2623.2623.2623.2623.262.20%-
Nov 21, 202522.7622.7622.7622.7622.76-3.31%-
Nov 20, 202523.5423.5423.5423.5423.54-0.34%-
Nov 19, 202523.6223.6223.6223.6223.620.17%-
Nov 18, 202523.5823.5823.5823.5823.58-3.12%-
Nov 14, 202524.3424.3424.3424.3424.341.93%-
Nov 13, 202523.8823.8823.8823.8823.88-0.17%-
Nov 12, 202523.9223.9223.9223.9223.920.25%-
Nov 11, 202523.8623.8623.8623.8623.86-1.32%-
Nov 10, 202524.1824.1824.1824.1824.180.33%-
Nov 7, 202524.1024.1024.1024.1024.101.26%-
Nov 6, 202523.8023.8023.8023.8023.800.34%-
Nov 5, 202523.7223.7223.7223.7223.72-0.42%-
Nov 4, 202523.8223.8223.8223.8223.82-0.92%-
Nov 3, 202524.0424.0424.0424.0424.04-0.58%-
Oct 31, 202524.1824.1824.1824.1824.18-0.66%-
Oct 30, 202524.3424.3424.3424.3424.34-0.33%-
Oct 29, 202524.4224.4224.4224.4224.42-1.05%-
Oct 28, 202524.6824.6824.6824.6824.680.82%-
Oct 27, 202524.4824.4824.4824.4824.48-1.45%-
Oct 24, 202524.8424.8424.8424.8424.841.39%-
Oct 23, 202524.4624.5024.4624.5024.500.41%400
Oct 22, 202524.4024.4024.4024.4024.40--
Oct 21, 202524.4024.4024.4024.4024.400.58%-
Oct 20, 202524.2624.2624.2624.2624.26-0.08%-
Oct 17, 202524.2824.2824.2824.2824.280.41%-
Oct 16, 202524.1824.1824.1824.1824.18-0.90%-
Oct 15, 202524.4024.4024.4024.4024.401.84%-
Oct 14, 202523.9623.9623.9623.9623.962.22%-
Oct 13, 202523.4423.4423.4423.4423.440.26%-
Oct 10, 202523.3823.3823.3823.3823.38-0.26%-
Oct 9, 202523.4423.4423.4423.4423.44-0.76%-
Oct 8, 202523.6223.6223.6223.6223.62-0.17%-
Oct 7, 202523.6623.6623.6623.6623.660.17%-
Oct 6, 202523.6823.6823.6223.6223.620.43%5
Oct 3, 202523.5223.5223.5223.5223.521.73%-
Oct 2, 202523.1223.1223.1223.1223.12-0.60%-
Oct 1, 202523.2623.2623.2623.2623.260.52%-
Sep 30, 202523.1423.1423.1423.1423.141.05%-
Sep 29, 202522.9022.9022.9022.9022.901.87%-
Sep 26, 202522.4822.4822.4822.4822.480.09%-
Sep 25, 202522.7022.7022.4622.4622.46-1.32%57
Sep 24, 202522.6022.7622.6022.7622.760.89%-
Sep 23, 202522.6022.6022.5622.5622.561.26%-
Sep 22, 202522.3422.3422.2822.2822.28-0.80%-
Sep 19, 202522.5022.5022.4622.4622.46-0.09%-
Sep 18, 202522.6022.6022.4822.4822.481.26%-
Sep 17, 202522.2022.2022.2022.2022.20-0.36%-
Sep 16, 202522.6222.6222.2822.2822.28-1.76%-
Sep 15, 202522.6622.6822.6622.6822.68--
Sep 12, 202522.6822.6822.6822.6822.681.98%-
Sep 11, 202522.2422.2422.2422.2422.24-0.18%-
Sep 10, 202522.7222.7222.2822.2822.28-1.76%-
Sep 9, 202522.5622.8022.5622.6822.68-0.35%-
Sep 8, 202522.6822.7622.6822.7622.762.15%-
Sep 5, 202522.2822.2822.2822.2822.28-0.54%-
Sep 4, 202522.4022.4022.4022.4022.40-0.44%-
Sep 3, 202522.5622.5622.5022.5022.50-2.68%100
Sep 2, 202523.2623.2623.1223.1223.12-1.53%-
Sep 1, 202523.4823.4823.4823.4823.48-0.25%-
Aug 29, 202523.7423.7423.5423.5423.541.55%-
Aug 28, 202523.1823.1823.1823.1823.18-0.26%-
Aug 27, 202523.2823.2823.2423.2423.24-0.68%-
Aug 26, 202523.4423.4423.4023.4023.40-0.26%-
Aug 25, 202523.4623.4623.4623.4623.460.09%-
Aug 22, 202523.2223.4423.2223.4423.440.34%-
Aug 21, 202523.3823.3823.3623.3623.36-0.26%-
Aug 20, 202523.4223.4223.4223.4223.42-1.01%-
Aug 19, 202523.6223.6623.6223.6623.66-0.67%-
Aug 18, 202523.6623.8223.6623.8223.82-0.08%-
Aug 15, 202523.8423.8423.8423.8423.842.32%-
Aug 14, 202523.2423.3023.2423.3023.30-0.60%-
Aug 13, 202523.4223.4423.4223.4423.440.17%50
Aug 12, 202523.6823.6823.4023.4023.40-1.27%-
Aug 11, 202524.0424.0423.7023.7023.70-1.58%-
Aug 8, 202524.1824.1824.0824.0824.08-0.25%-
Aug 7, 202523.6424.1423.6424.1424.141.51%100
Aug 6, 202523.5823.7823.5823.7823.780.85%-
Aug 5, 202523.3423.5823.3223.5823.580.86%450
Aug 4, 202523.3823.3823.3823.3823.380.69%-
Aug 1, 202523.1623.2223.1623.2223.22-0.60%-
Jul 31, 202523.2023.3623.1623.3623.360.69%-
Jul 30, 202523.3223.3223.2023.2023.20-1.02%-
Jul 29, 202523.4423.4423.4423.4423.440.60%-
Jul 28, 202523.5223.5223.3023.3023.300.78%-
Jul 25, 202523.3023.3023.1223.1223.12-1.20%-
Jul 24, 202523.6823.6823.4023.4023.40-1.93%-
Jul 23, 202523.8623.8623.8623.8623.861.36%-
Jul 22, 202523.5423.5423.5423.5423.54-0.17%40
Jul 21, 202523.4223.5823.4223.5823.582.34%-
Jul 18, 202523.4623.4623.0423.0423.04-1.37%-
Jul 17, 202523.0023.3623.0023.3623.361.04%-