Frankfurt - Delayed Quote EUR

CA Immobilien Anlagen AG (BZY.F)

Compare
22.10
-0.28
(-1.25%)
At close: January 20 at 8:00:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202522.4222.5222.1022.1022.10-
Jan 17, 202522.4222.5022.3222.3822.38-
Jan 16, 202522.2422.3822.1222.3822.38-
Jan 15, 202521.5422.3021.5422.1222.12-
Jan 14, 202522.3222.3221.5221.5221.52200
Jan 13, 202522.2022.4822.2022.4822.48-
Jan 10, 202522.1822.9222.1822.3422.34-
Jan 9, 202521.7222.4221.7222.2222.22-
Jan 8, 202522.4022.5621.7221.7221.72-
Jan 7, 202522.6623.0222.4222.4222.42-
Jan 6, 202523.3223.4422.7022.7022.70-
Jan 3, 202523.5223.7823.2423.2423.24-
Jan 2, 202523.1623.7423.1623.3823.38-
Dec 30, 202423.1023.7423.1023.4423.44-
Dec 27, 202423.1823.6423.1823.3023.30413
Dec 23, 202423.0423.6423.0423.2223.22-
Dec 20, 202422.6823.3622.6623.0823.08-
Dec 19, 202422.6223.1822.6222.8422.84-
Dec 18, 202422.8623.0822.8422.9822.98-
Dec 17, 202423.0023.1422.9022.9022.90-
Dec 16, 202423.3623.3823.0823.0823.08-
Dec 13, 202423.4023.6823.4023.4623.46-
Dec 12, 202423.3623.6223.3623.4223.42-
Dec 11, 202423.5623.7423.4623.4623.46-
Dec 10, 202423.1623.7823.1623.5623.56-
Dec 9, 202423.8623.8623.2423.2623.26-
Dec 6, 202423.7623.9223.7623.9223.92-
Dec 5, 202423.7624.0823.7623.8023.80-
Dec 4, 202423.5223.9623.5223.7423.74-
Dec 3, 202423.6223.7423.4023.5423.5460
Dec 2, 202423.5823.7423.5623.6223.62-
Nov 29, 202423.0824.4023.0823.7623.76-
Nov 28, 202423.3423.5223.0423.3823.38-
Nov 27, 202422.6823.2222.6823.2223.22-
Nov 26, 202422.5622.9422.5622.6822.68-
Nov 25, 202422.7822.9422.6822.8022.801
Nov 22, 202422.4822.8222.4822.8222.82-
Nov 21, 202422.4822.4822.2222.4822.48-
Nov 20, 202422.4422.5422.3422.3422.34-
Nov 19, 202422.3222.4822.3222.3422.34-
Nov 18, 202422.4422.6222.2622.2622.26-
Nov 15, 202422.1022.8422.1022.3022.30400
Nov 14, 202421.4222.2221.4222.1822.18-
Nov 13, 202422.2222.2221.4221.4221.42-
Nov 12, 202421.8022.8621.8022.1022.10-
Nov 11, 202421.9021.9621.8021.8021.80-
Nov 8, 202421.9022.0021.7821.8221.82-
Nov 7, 202421.5422.0621.5421.9021.90-
Nov 6, 202421.8222.0421.5421.5421.54-
Nov 5, 202421.8822.1021.8021.8021.80-
Nov 4, 202422.3422.3821.9021.9021.90-
Nov 1, 202422.0622.4222.0622.2822.28-
Oct 31, 202422.6022.8022.0422.0422.04-
Oct 30, 202423.6424.0622.7422.7422.7450
Oct 29, 202423.6623.8023.5023.5623.56-
Oct 28, 202424.1624.1623.5623.5623.56-
Oct 25, 202424.6024.6024.0424.0424.04-
Oct 24, 202424.4824.5424.1024.5424.54-
Oct 23, 202424.4224.6224.3424.3424.34-
Oct 22, 202424.8824.8824.4424.4424.44-
Oct 21, 202425.0625.4424.8424.9024.90-
Oct 18, 202424.8825.4224.8825.1225.12-
Oct 17, 202425.3425.5624.9024.9024.90-
Oct 16, 202425.6425.6425.3425.3425.34-
Oct 15, 202425.4825.4825.3225.3225.32-
Oct 14, 202425.7825.7825.4625.4625.46-
Oct 11, 202425.6025.8625.6025.7825.78-
Oct 10, 202425.5225.8425.3425.6425.641
Oct 9, 202425.7826.0425.5825.5825.58-
Oct 8, 202426.1226.2425.7825.7825.78-
Oct 7, 202426.6626.7426.3826.3826.38-
Oct 4, 202426.5827.1026.5826.6226.6252
Oct 3, 202426.4426.6626.4426.6426.64200
Oct 2, 202426.2226.6626.2226.5626.56-
Oct 1, 202426.6826.6826.2226.2226.22-
Sep 30, 202424.4626.6624.2026.6626.66-
Sep 27, 202422.1024.4422.1024.4024.40-
Sep 26, 202423.4423.8621.5221.7221.72625
Sep 25, 202425.0025.0023.1823.1823.18-
Sep 24, 202424.8025.2224.6825.1025.10-
Sep 23, 202425.8026.5224.7024.7024.70-
Sep 20, 202425.9426.2025.8025.8025.80-
Sep 19, 202425.5426.4225.5426.1026.10-
Sep 18, 202426.1226.1225.3825.4225.42-
Sep 17, 202426.7826.7825.2826.0426.04-
Sep 16, 202426.7827.1026.6226.7026.70-
Sep 13, 202427.9427.9426.7626.7626.76-
Sep 12, 202428.6628.6627.8227.9827.98-
Sep 11, 202427.0028.5427.0028.4428.44-
Sep 10, 202426.8427.1626.7426.9826.98-
Sep 9, 202426.5827.0826.4426.8026.80-
Sep 6, 202426.5026.8026.4626.4626.46-
Sep 5, 202427.3227.5226.8426.8826.88-
Sep 4, 202427.3027.4426.5227.4227.42300
Sep 3, 202430.4430.4427.5027.5027.501,260
Sep 2, 202431.6231.6430.4830.4830.481,000
Aug 30, 202432.5032.8231.5031.5031.50-
Aug 29, 202432.7632.8232.5832.5832.58-
Aug 28, 202432.8832.9432.7232.7432.74-
Aug 27, 202432.8632.9432.6832.7832.78-
Aug 26, 202432.7233.0232.7232.8832.88-
Aug 23, 202432.5432.8232.5432.8032.80-
Aug 22, 202432.2432.5632.2432.5632.56-
Aug 21, 202432.2032.4432.2032.4432.44-
Aug 20, 202432.2632.3632.2632.2832.28-
Aug 19, 202432.2432.4432.2432.3032.30-
Aug 16, 202432.2832.4631.9232.4632.46-
Aug 15, 202432.0432.3031.9632.3032.30-
Aug 14, 202431.7231.9231.7231.9231.92165
Aug 13, 202431.7231.8031.7031.7031.70-
Aug 12, 202431.8031.8631.7231.8031.80-
Aug 9, 202431.4631.7831.4631.7231.72-
Aug 8, 202430.6831.4430.6831.4431.44-
Aug 7, 202431.0431.1430.8630.9430.9460
Aug 6, 202431.6831.6831.3631.3831.38-
Aug 5, 202430.2431.7430.2431.6631.66-
Aug 2, 202430.4031.2029.9431.2031.2010
Aug 1, 202429.9830.2829.9430.2830.2885
Jul 31, 202429.9630.1029.9630.0230.02-
Jul 30, 202429.6629.8829.6029.8829.88-
Jul 29, 202429.6829.6829.5229.5629.56-
Jul 26, 202429.9629.9629.4429.5229.52-
Jul 25, 202429.8230.1629.8229.9629.96-
Jul 24, 202430.0230.3030.0230.2630.26-
Jul 23, 202430.0430.2430.0430.2230.22-
Jul 22, 202429.9430.0829.9430.0830.08-
Jul 19, 202430.3630.3630.1030.1030.10-
Jul 18, 202430.5230.6630.5230.6230.62-
Jul 17, 202430.5830.8230.5630.8030.80-
Jul 16, 202430.5030.9230.5030.7830.78-
Jul 15, 202430.6230.9830.6230.8830.88-
Jul 12, 202430.8230.9830.8230.9830.98-
Jul 11, 202430.8631.0030.8630.9830.98-
Jul 10, 202430.7831.0230.7830.9630.96-
Jul 9, 202430.7031.0030.7030.9830.98-
Jul 8, 202430.6830.9630.6630.9030.90-
Jul 5, 202430.7431.0030.7430.9830.98-
Jul 4, 202430.7031.0630.7031.0031.00-
Jul 3, 202431.2831.2830.8830.8830.88-
Jul 2, 202431.0031.2630.9231.2231.22-
Jul 1, 202431.1631.2230.9230.9230.92-
Jun 28, 202429.1030.8829.1030.6630.66167
Jun 27, 202428.8229.1228.8029.1029.10-
Jun 26, 202428.8028.8228.7428.8228.82-
Jun 25, 202428.7228.9228.7228.8028.80-
Jun 24, 202428.7428.9428.7428.8428.8493
Jun 21, 202429.0629.2828.5429.1229.12-
Jun 20, 202428.9229.1828.9229.1429.14-
Jun 19, 202429.0229.1429.0029.1229.12-
Jun 18, 202428.6429.2028.6229.2029.20-
Jun 17, 202428.6628.8428.6628.8428.84-
Jun 14, 202429.1229.1428.7228.9428.94-
Jun 13, 202429.2029.5229.2029.3429.34300
Jun 12, 202429.6629.7829.2029.7629.76-
Jun 11, 202430.2830.4229.9430.0430.04-
Jun 10, 202430.0830.6030.0830.4630.46410
Jun 7, 202430.3630.5830.3430.5830.58-
Jun 6, 202430.1830.7230.1630.5430.5430
Jun 5, 202429.8830.3229.8430.2830.28-
Jun 4, 202429.7029.9029.7029.8629.86-
Jun 3, 202429.9029.9229.8229.8829.88-
May 31, 202429.6029.8629.6029.8629.86-
May 30, 202429.3829.7029.3829.6829.688
May 29, 202429.5029.7829.4829.6829.68-
May 28, 202429.5029.7829.4829.7629.76-
May 27, 202429.3429.6229.3429.5629.56-
May 24, 202429.1829.6629.1829.6229.62-
May 23, 202429.3629.7029.3629.6829.68300
May 22, 202428.8029.4228.7829.4029.40-
May 21, 202428.9029.1428.8829.0229.02-
May 20, 202428.9229.2828.9229.2029.20-
May 17, 202429.4629.6629.0829.0829.08300
May 16, 202429.6429.7429.6229.7229.72-
May 15, 202429.5229.7429.5229.7029.70-
May 14, 202429.7229.9429.6429.6629.66-
May 13, 202429.9830.1629.9830.0630.06-
May 10, 202429.9230.1829.9230.1830.18-
May 9, 202429.9630.1629.9630.1030.10-
May 8, 202429.8230.1429.8230.0630.06-
May 7, 2024 0.80 Dividend
May 7, 202429.8430.1229.7829.7829.78-
May 6, 202430.6230.8030.5430.5429.74-
May 3, 202430.6430.9030.6430.8430.035
May 2, 202430.3230.8030.3230.5029.70380
Apr 30, 202430.2630.4630.2430.3829.58-
Apr 29, 202430.3830.4430.3230.4229.62-
Apr 26, 202430.3230.4030.3230.3829.58-
Apr 25, 202430.0830.3830.0630.3029.51-
Apr 24, 202430.5830.5830.2830.3629.5630
Apr 23, 202430.6230.8630.6230.7429.93-
Apr 22, 202430.7630.8630.7630.7829.97-
Apr 19, 202430.3230.8630.3230.7629.95-
Apr 18, 202430.5630.9430.5630.7629.95-
Apr 17, 202430.3430.9230.3430.6629.861,000
Apr 16, 202430.2630.8230.2030.7029.90-
Apr 15, 202430.6831.0630.6830.9430.13-
Apr 12, 202430.9231.0230.8430.8430.03-
Apr 11, 202430.7030.9230.6830.9230.11-
Apr 10, 202430.8630.9830.7630.8630.05-
Apr 9, 202430.9431.1830.8230.8630.05-
Apr 8, 202431.2431.3231.2231.2630.44-
Apr 5, 202431.3231.6431.3031.4430.62-
Apr 4, 202432.2032.4632.0832.0831.24-
Apr 3, 202432.1232.6832.1232.5631.71-
Apr 2, 202432.4632.6432.4632.6431.78-
Mar 28, 202432.5032.7532.5032.7531.89-
Mar 27, 202432.3532.6032.3532.5531.70-
Mar 26, 202431.8532.5531.8032.5531.70-
Mar 25, 202431.5031.9031.5031.8030.97-
Mar 22, 202431.5531.5531.5531.5530.72-
Mar 21, 202432.0032.0031.9531.9531.11-
Mar 20, 202432.1032.1031.9031.9031.06-
Mar 19, 202431.6031.9031.6031.9031.06-
Mar 18, 202431.5031.8031.5031.8030.9780
Mar 15, 202430.9531.1030.9531.1030.29-
Mar 14, 202430.7030.7030.7030.7029.90-
Mar 13, 202430.5030.9530.5030.9530.14-
Mar 12, 202430.6530.6530.6530.6529.85-
Mar 11, 202430.3030.5530.3030.5529.75-
Mar 8, 202430.3030.5030.3030.5029.70-
Mar 7, 202429.8530.4029.8530.4029.60-
Mar 6, 202429.7530.2529.7530.2529.46166
Mar 5, 202429.4529.8029.4529.8029.02-
Mar 4, 202429.7529.9529.7029.7028.92-
Mar 1, 202429.7030.0029.7030.0029.21-
Feb 29, 202429.7529.7529.7529.7528.97500
Feb 28, 202429.8029.9029.8029.9029.12-
Feb 27, 202429.7530.1029.7029.7028.9232
Feb 26, 202430.0030.0530.0030.0529.2631
Feb 23, 202429.7029.7029.7029.7028.92-
Feb 22, 202429.6529.7529.6529.7528.97-
Feb 21, 202429.7029.7029.6029.6028.82-
Feb 20, 202429.3529.8029.3529.8029.02-
Feb 19, 202429.1029.6029.1029.6028.82192
Feb 16, 202429.0029.4029.0029.4028.63-
Feb 15, 202429.1529.1528.9528.9528.19-
Feb 14, 202429.4029.6029.2529.2528.48-
Feb 13, 202429.5529.5529.5529.5528.78-
Feb 12, 202429.3029.4029.3029.4028.63-
Feb 9, 202429.1029.3029.1029.3028.53-
Feb 8, 202429.2029.2529.2029.2528.48-
Feb 7, 202429.5029.6029.5029.6028.82-
Feb 6, 202429.6529.7029.6529.7028.92-
Feb 5, 202429.6029.8529.5529.6028.82-
Feb 2, 202429.7029.9529.6529.7028.92-
Feb 1, 202430.0530.3529.7029.7028.92-
Jan 31, 202428.5030.3528.5030.3529.55-
Jan 30, 202429.9530.3029.9530.2529.46959
Jan 29, 202429.8029.8029.8029.8029.02-
Jan 26, 202429.8029.8029.8029.8029.02-
Jan 25, 202429.8029.8029.8029.8029.02-
Jan 24, 202429.9529.9529.9029.9029.12-
Jan 23, 202430.1030.1029.8029.8029.02-
Jan 22, 202430.2030.2030.0530.0529.26-

Related Tickers

SRG Seritage Growth Properties
3.9300
+0.51%
 
CLNX.MC Cellnex Telecom, S.A.
32.10
-0.09%
 
DBRG DigitalBridge Group, Inc.
11.28
+0.53%
 
COMP Compass, Inc.
6.76
+0.45%