Skip to main content
CA Immobilien Anlagen AG (VIE:CAI)
Austria flag Austria · Delayed Price · Currency is EUR
23.24
+0.34 (1.48%)
Sep 29, 2025, 5:35 PM CET

CA Immobilien Anlagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202522.9023.2822.9023.2023.201.31%43,312
Sep 26, 202522.6022.9422.6022.9022.901.69%73,633
Sep 25, 202522.5222.9022.4622.5222.52-0.88%52,754
Sep 24, 202522.7822.8822.5222.7222.720.53%45,162
Sep 23, 202522.4223.0422.4222.6022.600.53%49,694
Sep 22, 202522.3422.6222.2622.4822.480.63%55,228
Sep 19, 202522.4622.6422.3022.3422.34-0.71%384,495
Sep 18, 202522.6222.8422.4622.5022.50-40,577
Sep 17, 202522.3422.6822.2622.5022.501.53%61,795
Sep 16, 202522.5222.6822.1622.1622.16-1.86%74,427
Sep 15, 202522.6222.8622.5822.5822.58-0.09%45,068
Sep 12, 202522.8023.1022.6022.6022.60-0.79%51,374
Sep 11, 202522.6823.0022.3622.7822.781.88%50,151
Sep 10, 202522.5822.6622.2622.3622.36-1.50%53,784
Sep 9, 202522.7023.0422.5222.7022.70-68,633
Sep 8, 202522.8022.9222.6822.7022.700.18%42,588
Sep 5, 202522.4822.7422.0022.6622.661.98%75,267
Sep 4, 202522.3222.5022.2222.2222.22-0.89%21,939
Sep 3, 202523.0023.0022.2622.4222.42-0.53%62,977
Sep 2, 202523.2023.2222.5222.5422.54-3.10%67,859
Sep 1, 202523.4423.7423.2623.2623.26-0.77%47,110
Aug 29, 202523.6023.9223.4423.4423.44-1.35%53,611
Aug 28, 202523.4624.7223.4623.7623.762.59%146,137
Aug 27, 202523.4623.6423.1623.1623.16-0.43%45,612
Aug 26, 202523.5423.7023.2623.2623.26-1.36%76,847
Aug 25, 202523.4623.8023.4623.5823.580.17%32,068
Aug 22, 202523.3023.7223.3023.5423.540.77%25,978
Aug 21, 202523.5223.5223.1023.3623.36-0.60%35,294
Aug 20, 202523.6023.6023.3023.5023.50-41,089
Aug 19, 202523.8623.8623.4423.5023.50-0.59%22,730
Aug 18, 202524.2024.2023.5423.6423.64-0.42%29,880
Aug 15, 202523.3223.9023.3223.7423.740.08%32,508
Aug 14, 202523.4423.8423.3423.7223.721.80%55,857
Aug 13, 202523.5023.5023.2623.3023.30-0.26%20,504
Aug 12, 202523.5423.8223.3623.3623.36-1.35%35,809
Aug 11, 202524.0024.1223.6623.6823.68-1.33%48,139
Aug 8, 202524.2024.2223.8224.0024.000.42%54,194
Aug 7, 202523.7624.3023.3823.9023.901.36%89,498
Aug 6, 202523.5023.8423.5023.5823.580.43%51,811
Aug 5, 202523.2423.6023.2423.4823.480.51%54,497
Aug 4, 202523.3223.5823.0023.3623.360.17%56,698
Aug 1, 202523.1023.4423.0623.3223.32-0.43%48,279
Jul 31, 202523.1623.5423.1623.4223.420.86%56,066
Jul 30, 202523.2023.3823.1623.2223.22-0.68%22,173
Jul 29, 202523.1623.4623.1623.3823.38-19,044
Jul 28, 202523.3223.6623.3023.3823.38-29,278
Jul 25, 202523.2223.4223.2023.3823.380.69%20,287
Jul 24, 202523.3023.5223.1223.2223.22-0.51%32,633
Jul 23, 202523.6623.7023.2023.3423.34-0.68%39,659
Jul 22, 202523.4223.6623.1823.5023.500.09%29,471