Vienna - Delayed Quote EUR

CA Immobilien Anlagen AG (CAI.VI)

Compare
22.28
-0.24
(-1.07%)
As of 2:38:11 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202522.7822.7822.2222.2822.2840,035
Jan 17, 202522.1222.6022.1222.5222.52111,095
Jan 16, 202522.3222.3622.0622.3622.3686,937
Jan 15, 202521.5222.4221.5022.2222.22154,233
Jan 14, 202522.4622.4621.5421.5821.58238,907
Jan 13, 202522.2222.7022.2222.2422.24104,847
Jan 10, 202522.5022.9622.3022.3022.30132,507
Jan 9, 202521.8622.5021.7022.4022.40124,328
Jan 8, 202522.5022.6421.8621.8621.86165,499
Jan 7, 202522.9223.0622.5222.5222.5285,295
Jan 6, 202523.5223.5222.9022.9022.90106,771
Jan 3, 202523.6023.8423.3223.3223.3272,586
Jan 2, 202523.4023.8223.3823.6623.6699,974
Dec 30, 202423.3223.8023.3223.3223.3299,855
Dec 27, 202423.1823.8623.1823.4223.42134,925
Dec 23, 202423.2023.7223.2023.2623.26127,174
Dec 20, 202422.7223.4022.7023.1823.18287,595
Dec 19, 202422.7023.2822.7022.9022.90139,774
Dec 18, 202422.8823.2022.8223.0023.00156,257
Dec 17, 202423.0623.2422.9822.9822.9897,232
Dec 16, 202423.4823.4823.1023.1623.16147,030
Dec 13, 202423.7623.8023.4223.5023.50123,801
Dec 12, 202423.5023.7223.2823.5423.5480,390
Dec 11, 202423.4823.8823.4823.5223.5275,063
Dec 10, 202423.4423.8423.2623.6823.6893,037
Dec 9, 202423.7423.9423.2023.3623.36145,570
Dec 6, 202423.8024.0823.6624.0024.0077,710
Dec 5, 202424.0424.2423.8623.9223.92126,263
Dec 4, 202424.1824.2623.6423.9223.92140,667
Dec 3, 202423.6023.8823.4623.6423.6499,443
Dec 2, 202423.6823.9423.4623.7023.70120,658
Nov 29, 202423.9024.5023.7623.8823.88157,196
Nov 28, 202423.5023.7023.0023.4823.48121,858
Nov 27, 202422.8423.2422.7423.1823.1876,738
Nov 26, 202423.0023.2622.8622.9022.9079,859
Nov 25, 202423.0423.0422.5422.9422.9494,565
Nov 22, 202422.6023.0622.4022.9822.98112,917
Nov 21, 202422.8022.8022.2622.6222.6272,232
Nov 20, 202422.7622.7622.4622.5422.5457,285
Nov 19, 202422.6622.6822.3022.5022.5088,696
Nov 18, 202422.4422.8622.4422.5022.50102,726
Nov 15, 202422.7422.7422.3822.5822.58112,073
Nov 14, 202422.0022.4621.5622.4622.46169,864
Nov 13, 202422.4622.4621.5421.5421.54122,652
Nov 12, 202422.5023.0222.2222.3022.30164,681
Nov 11, 202422.0022.3221.9422.0422.0456,475
Nov 8, 202422.1622.1621.8822.0222.0254,825
Nov 7, 202421.6022.4021.6022.0622.06101,722
Nov 6, 202422.1022.5621.7221.7221.72172,529
Nov 5, 202422.1022.3221.9822.0022.0056,270
Nov 4, 202422.5222.5221.9822.1022.10118,026
Nov 1, 202422.2022.6622.2022.4622.4645,993
Oct 31, 202422.6022.9822.2422.2422.24159,472
Oct 30, 202423.8023.8622.9622.9622.96138,920
Oct 29, 202423.7024.2023.5423.7623.76100,609
Oct 28, 202424.0224.1423.7023.7623.76139,233
Oct 25, 202424.3024.5624.0824.2624.2661,269
Oct 24, 202424.4024.7024.1824.4024.40106,037
Oct 23, 202424.6025.0024.3824.6224.6274,860
Oct 22, 202425.0825.0824.4624.6224.6287,409
Oct 21, 202425.2025.5624.9225.0625.0692,580
Oct 18, 202425.1225.5625.0025.3225.3299,810
Oct 17, 202425.6625.7425.0025.1225.12140,483
Oct 16, 202425.4826.0025.4825.5425.54124,060
Oct 15, 202425.4225.7225.3625.6625.6666,223
Oct 14, 202425.6625.9625.6225.6425.6482,022
Oct 11, 202426.4026.4025.7625.9825.9851,347
Oct 10, 202425.5226.0825.4025.8225.82119,835
Oct 9, 202425.6026.2025.6025.7825.7893,649
Oct 8, 202426.6026.6025.8625.9825.98214,207
Oct 7, 202427.2027.2026.3026.6026.60129,460
Oct 4, 202426.8027.3626.5026.8026.80189,919
Oct 3, 202427.0627.0626.6026.8226.82105,411
Oct 2, 202426.2426.8826.1626.7826.78175,584
Oct 1, 202426.8627.0025.8626.6826.68285,578
Sep 30, 202424.4027.0024.2826.8626.86799,050
Sep 27, 202423.3224.7023.3024.5824.58375,342
Sep 26, 202423.8823.8821.4821.8821.88493,613
Sep 25, 202424.9624.9623.3023.3023.30327,350
Sep 24, 202424.8025.7224.6625.2625.26487,711
Sep 23, 202426.2826.8224.8624.8624.861,740,162
Sep 20, 202426.4026.4025.9025.9025.90851,154
Sep 19, 202425.7026.7425.7026.2826.28568,599
Sep 18, 202425.7226.0225.4425.5225.52335,305
Sep 17, 202427.1627.1625.3826.1826.18700,865
Sep 16, 202427.2227.3226.6026.8626.861,664,906
Sep 13, 202428.1428.1427.0227.0227.02682,553
Sep 12, 202428.8029.1627.9628.0828.081,452,115
Sep 11, 202427.0029.1627.0028.4828.483,758,483
Sep 10, 202427.0027.5626.8027.2027.202,069,640
Sep 9, 202427.0827.5626.5827.0227.023,719,656
Sep 6, 202427.2027.4826.4026.7026.703,170,168
Sep 5, 202427.0228.1826.7427.0227.023,054,782
Sep 4, 202427.9028.2626.1227.6827.681,730,519
Sep 3, 202430.4030.7827.6827.6827.681,950,032
Sep 2, 202431.7031.9030.7030.7030.703,014,793
Aug 30, 202432.6033.2031.3031.8031.802,594,447
Aug 29, 202432.8033.5831.7632.8232.824,075,804
Aug 28, 202432.8033.1432.8033.1233.12797,281
Aug 27, 202432.8233.1832.6033.0233.021,823,331
Aug 26, 202432.7033.2432.7033.0633.06559,625
Aug 23, 202432.7233.0232.7233.0233.02535,136
Aug 22, 202432.4032.8232.4032.8232.82195,841
Aug 21, 202432.4832.6432.3432.5632.56294,839
Aug 20, 202432.2432.5631.9032.4432.44436,665
Aug 19, 202432.5432.7031.6232.4632.46614,427
Aug 16, 202432.3032.6631.8832.5032.501,040,361
Aug 15, 202432.0632.5032.0432.4032.40719,497
Aug 14, 202432.1632.1631.7632.1632.16693,190
Aug 13, 202431.9832.0431.7231.9031.90967,974
Aug 12, 202431.7232.0831.7031.9431.94663,282
Aug 9, 202431.9032.0831.7031.9031.90459,808
Aug 8, 202430.9831.7830.5831.7031.701,675,204
Aug 7, 202431.1831.2630.7431.1231.12813,242
Aug 6, 202431.3031.7631.0031.0231.021,244,247
Aug 5, 202430.8032.0230.8031.6031.601,668,314
Aug 2, 202430.2431.4630.2431.3831.381,680,373
Aug 1, 202430.4630.5629.9430.4630.461,046,798
Jul 31, 202430.3230.3230.0630.2030.20423,391
Jul 30, 202429.8830.1429.6830.1230.12582,491
Jul 29, 202429.5029.8829.5029.8229.82223,943
Jul 26, 202430.1030.1029.3429.7829.781,484,937
Jul 25, 202430.4430.4430.0030.0630.06545,920
Jul 24, 202430.2030.5030.0830.4030.401,023,912
Jul 23, 202430.4830.4830.1430.4630.46527,851
Jul 22, 202430.0630.3629.9630.3230.32540,207
Jul 19, 202430.2430.4630.0830.0830.08713,282
Jul 18, 202430.5430.8230.4830.5030.50753,979
Jul 17, 202430.6430.9430.6430.7230.72182,904
Jul 16, 202430.7231.0030.4430.9030.90336,277
Jul 15, 202431.0031.0430.8230.9230.92119,270
Jul 12, 202431.0031.1430.8831.0431.04422,405
Jul 11, 202430.9831.1030.9031.0031.00163,115
Jul 10, 202430.9031.1830.9031.0031.00432,688
Jul 9, 202430.8231.1830.8231.0431.04232,406
Jul 8, 202430.8831.0830.7630.9630.96268,156
Jul 5, 202431.0231.1830.8831.0431.04345,995
Jul 4, 202430.9031.2430.8830.9430.94289,758
Jul 3, 202431.2831.3030.6230.9030.90726,575
Jul 2, 202430.8031.3630.8031.3031.30397,654
Jul 1, 202430.6631.5030.6631.2431.24608,177
Jun 28, 202429.2031.4829.2030.9630.961,566,213
Jun 27, 202428.8029.2628.8029.2429.24667,111
Jun 26, 202428.9628.9828.4628.9828.981,181,774
Jun 25, 202428.9029.0828.8028.8428.84386,817
Jun 24, 202428.7229.1028.6828.9828.98390,070
Jun 21, 202429.1029.4428.5628.8628.86841,324
Jun 20, 202429.0229.3229.0229.3029.30146,281
Jun 19, 202429.1229.3828.9429.1029.10805,874
Jun 18, 202428.5229.3028.5029.2029.20859,184
Jun 17, 202428.7028.9628.3428.6628.66750,786
Jun 14, 202429.2029.2428.4628.8428.841,031,062
Jun 13, 202429.2029.7629.0229.2429.24402,575
Jun 12, 202429.8029.9028.8229.5829.58680,255
Jun 11, 202430.4430.5629.7629.7629.76297,131
Jun 10, 202430.3230.7030.2430.4430.44238,051
Jun 7, 202430.0230.7230.0230.5630.56374,414
Jun 6, 202430.2030.8630.2030.6030.60398,582
Jun 5, 202430.0030.6029.8430.4630.461,092,255
Jun 4, 202429.9230.0229.8429.9229.92169,201
Jun 3, 202429.8630.2029.8229.9829.98250,554
May 31, 202429.8030.0429.6829.8229.82433,213
May 30, 202429.6029.8029.6029.7829.7888,662
May 29, 202429.6629.9029.6429.7229.72248,943
May 28, 202429.3029.8829.3029.8029.80161,281
May 27, 202429.5829.7429.4829.7029.7098,018
May 24, 202429.6629.7629.5629.5829.58116,843
May 23, 202429.5029.8029.3229.6029.60245,180
May 22, 202429.4829.6029.2429.5029.50357,088
May 21, 202429.3229.3228.8429.0029.00302,763
May 20, 202429.2629.3429.1029.1829.18129,531
May 17, 202429.4629.8029.3429.3429.34449,505
May 16, 202429.6029.8629.6029.8029.80136,817
May 15, 202429.7829.8629.5629.8229.82134,315
May 14, 202429.7030.1029.6029.6829.68385,334
May 13, 202430.3030.3029.9829.9829.98252,055
May 10, 202430.0030.2629.9430.1630.16170,519
May 9, 202429.9830.4229.9830.1030.10152,816
May 8, 202430.2230.3030.0030.2030.20251,973
May 7, 2024 0.80 Dividend
May 7, 202429.9030.2229.9030.0630.06257,208
May 6, 202430.9030.9430.7230.8230.02135,107
May 3, 202430.7631.1030.7630.8230.02198,229
May 2, 202430.8030.9230.3430.8630.06306,193
Apr 30, 202430.3030.6630.2030.5029.71414,011
Apr 29, 202430.5030.5230.3030.4629.67206,387
Apr 26, 202430.5030.5430.3030.4629.67428,265
Apr 25, 202430.6030.6030.1630.3629.57279,088
Apr 24, 202430.5630.6630.2030.3629.57399,482
Apr 23, 202430.7030.9830.6630.6629.86215,345
Apr 22, 202430.9831.0030.6830.7429.94317,531
Apr 19, 202430.5030.9830.5030.8230.02249,107
Apr 18, 202430.5831.1030.5830.7229.92241,716
Apr 17, 202430.6831.0230.5630.7029.90447,767
Apr 16, 202431.0031.0030.6430.6829.88401,276
Apr 15, 202431.0031.1830.8230.9030.10358,186
Apr 12, 202430.8231.1430.7430.8430.04113,849
Apr 11, 202431.1231.1230.6830.9030.10165,426
Apr 10, 202431.0431.0830.7430.9430.14200,303
Apr 9, 202431.0631.3830.7230.9430.14205,331
Apr 8, 202431.5031.6431.1031.2630.45232,245
Apr 5, 202431.9831.9831.4231.4430.62291,222
Apr 4, 202432.4632.6031.9831.9831.15261,383
Apr 3, 202432.6832.8032.4232.4631.62301,438
Apr 2, 202432.7632.8832.4232.6031.75536,957
Mar 28, 202432.7532.9032.5532.7031.85335,432
Mar 27, 202432.1532.7032.1532.7031.85129,539
Mar 26, 202432.3032.6532.0532.6031.75275,230
Mar 25, 202431.6032.2531.3532.1531.32957,175
Mar 22, 202432.1032.3031.3531.7030.88509,844
Mar 21, 202432.1032.6530.9031.9031.07843,934
Mar 20, 202432.2532.3031.4031.9031.07492,377
Mar 19, 202431.8032.3031.8032.1531.32357,081
Mar 18, 202431.4031.9531.4031.8531.02262,947
Mar 15, 202431.0031.9031.0031.6530.83534,774
Mar 14, 202431.0031.3530.9031.2030.39272,796
Mar 13, 202430.8531.0030.8030.9530.15222,655
Mar 12, 202430.8030.8530.4530.6529.85500,445
Mar 11, 202430.5530.7530.4530.7029.90194,115
Mar 8, 202430.3530.6530.3030.6529.85378,719
Mar 7, 202430.0530.5030.0530.5029.7191,405
Mar 6, 202430.0030.4530.0030.1529.37373,231
Mar 5, 202429.8029.9529.6029.9529.1783,473
Mar 4, 202430.2030.2029.6029.7528.98112,520
Mar 1, 202429.6530.0529.6529.9029.1287,140
Feb 29, 202429.2030.1529.2029.7028.93326,027
Feb 28, 202430.2030.2029.7529.9029.12175,931
Feb 27, 202429.9530.2529.9530.0029.2285,701
Feb 26, 202430.0530.4030.0030.0029.22107,065
Feb 23, 202430.1530.4030.1030.3029.51118,912
Feb 22, 202429.6030.2529.6030.2029.42359,084
Feb 21, 202429.6530.0029.6029.6528.88469,455
Feb 20, 202429.7029.9529.3029.7028.93357,516
Feb 19, 202429.3529.7029.3529.5528.78111,840
Feb 16, 202428.8029.5028.7529.4528.69196,993
Feb 15, 202429.5529.5528.9029.0028.25181,216
Feb 14, 202429.8029.8029.2029.3028.54203,879
Feb 13, 202429.6530.1029.6529.6528.88259,271
Feb 12, 202429.4530.0029.4529.8529.08134,439
Feb 9, 202429.0529.6529.0529.4028.64230,760
Feb 8, 202429.5029.5029.2029.3028.54147,421
Feb 7, 202429.5529.8529.2029.3028.54242,292
Feb 6, 202429.5029.9529.4029.7028.93209,131
Feb 5, 202429.7529.9529.6029.7028.93199,108
Feb 2, 202429.9030.2029.5529.7528.98166,024
Feb 1, 202430.4530.4529.7529.7528.98222,721
Jan 31, 202430.2030.5029.8530.4029.61513,951
Jan 30, 202430.1530.4530.0530.3029.51200,677
Jan 29, 202429.9030.1529.8530.0529.2774,932
Jan 26, 202429.8530.1529.7030.0529.27103,482
Jan 25, 202430.2030.2029.7030.0029.22169,414
Jan 24, 202429.6530.1029.6530.0529.27116,537
Jan 23, 202430.1030.2529.7029.8529.08204,551
Jan 22, 202430.1030.3029.9030.2029.42118,183

Related Tickers

OVARO.HE Ovaro Kiinteistösijoitus Oyj
3.3600
-2.04%
 
LEG.BE LEG Immobilien SE
77.44
+0.81%
 
DEF.F DEFAMA Deutsche Fachmarkt AG
27.80
-0.71%
 
FNOVA-B.ST Fortinova Fastigheter AB (Publ)
27.50
+0.36%
 
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
79.00
-0.88%
 
1LEG.MI LEG IMMOBILIEN
84.40
+9.38%
 
SAGA-A.ST AB Sagax (publ)
230.00
-2.54%
 
HGG.TA Hagag Group Real Estate Entrepreneurship Ltd
2,501.00
-1.54%
 
K2A-B.ST K2A Knaust & Andersson Fastigheter AB (publ)
8.06
+3.07%
 
SVS.L Savills plc
1,032.00
-1.53%