Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

CA Immobilien Anlagen AG (CAI.VI)

24.32
+0.40
+(1.67%)
At close: 5:35:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202523.9024.6623.9024.3224.3254,505
Apr 23, 202524.2424.6423.9223.9223.9267,538
Apr 22, 202524.5024.8624.2224.2824.2852,068
Apr 17, 202524.1024.4223.9024.1624.1633,464
Apr 16, 202523.7224.3623.7224.1624.1648,601
Apr 15, 202523.3023.9623.2823.9623.9649,766
Apr 14, 202522.7223.0822.7222.8822.8855,831
Apr 11, 202521.6222.5821.5422.5822.58160,603
Apr 10, 202521.7022.3021.3221.3221.3290,976
Apr 9, 202521.7221.7220.2020.6220.62127,217
Apr 8, 202522.1222.1421.0021.8421.8477,367
Apr 7, 202522.0022.3421.3621.4021.40101,438
Apr 4, 202523.3023.7822.4222.5622.56121,753
Apr 3, 202522.8023.8222.7423.8023.80127,005
Apr 2, 202523.2423.5222.6822.8022.8068,636
Apr 1, 202522.2423.6222.1223.6223.62107,826
Mar 31, 202522.3222.6021.9022.4022.40113,248
Mar 28, 202522.4222.6422.1822.4222.4261,440
Mar 27, 202522.7822.7821.9222.3022.30129,369
Mar 26, 202522.7022.7022.2222.6222.6258,086
Mar 25, 202522.5022.6022.3422.4022.4060,047
Mar 24, 202522.2222.6622.2222.3822.3870,059
Mar 21, 202522.3022.5022.2222.3622.36127,241
Mar 20, 202522.4022.5022.1822.4022.4064,332
Mar 19, 202522.7022.7022.0422.1222.1280,758
Mar 18, 202522.7022.7822.3022.3022.3049,868
Mar 17, 202522.5822.8022.4422.7422.7494,062
Mar 14, 202521.8422.3621.8422.3622.3664,779
Mar 13, 202522.1022.2621.8021.9621.9646,595
Mar 12, 202522.5022.5021.8822.2022.20104,532
Mar 11, 202521.8022.2821.8022.1222.1236,396
Mar 10, 202522.3822.3821.8621.9821.9860,583
Mar 7, 202522.6822.6821.8022.2222.2262,502
Mar 6, 202522.5022.6021.9622.0622.06116,492
Mar 5, 202522.7622.8022.1622.3622.3677,879
Mar 4, 202522.7022.8822.3822.4022.40112,559
Mar 3, 202523.5023.5022.7422.7422.7474,349
Feb 28, 202523.5223.5623.1423.3223.3299,852
Feb 27, 202523.7623.7623.3423.4623.4673,749
Feb 26, 202523.6623.8823.5823.6023.6076,390
Feb 25, 202523.1023.6423.1023.5623.5691,235
Feb 24, 202522.7023.5622.7023.3823.38127,449
Feb 21, 202522.8422.9622.4622.8022.8080,276
Feb 20, 202522.5822.8222.3422.3422.3491,089
Feb 19, 202522.8623.0422.5622.6022.6069,002
Feb 18, 202522.7822.9422.5822.6422.64103,777
Feb 17, 202523.1223.4022.7622.7622.7693,698
Feb 14, 202523.2623.5823.1023.2023.2093,026
Feb 13, 202522.7423.2622.5623.0223.02113,687
Feb 12, 202523.0023.2622.5222.5222.52131,434
Feb 11, 202523.2223.4022.8822.8822.8897,366
Feb 10, 202523.5423.8623.2223.3023.3094,624
Feb 7, 202523.6024.0223.3623.5823.5898,035
Feb 6, 202523.3223.5623.1623.5623.56124,766
Feb 5, 202522.8223.5422.8223.4023.4085,099
Feb 4, 202523.1023.5822.8822.9622.9686,015
Feb 3, 202523.8023.8023.2023.2023.2098,084
Jan 31, 202523.8023.9423.4623.8623.86130,419
Jan 30, 202523.1023.7022.9823.6623.66115,681
Jan 29, 202523.0223.4422.9823.0423.04100,548
Jan 28, 202522.4423.2422.4423.0223.02143,162
Jan 27, 202522.4223.1822.3222.7822.7891,457
Jan 24, 202522.9823.1622.4222.4222.42132,842
Jan 23, 202522.5022.9422.4022.9422.94114,970
Jan 22, 202523.0023.3022.5222.5222.52106,247
Jan 21, 202522.5223.0622.3223.0623.0685,356
Jan 20, 202522.7822.7822.2222.2622.2687,038
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 0.8 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

Related Tickers

AKKO.BD AKKO Invest Nyrt.
330.00
+3.12%
 
WXF.VI Warimpex Finanz- und Beteiligungs AG
0.5700
0.00%
 
INCLU.BR Inclusio SA
14.20
+2.16%
 
TEXF.BR Texaf S.A.
32.20
-1.23%