U.S. markets closed

CA Immobilien Anlagen AG (CAI.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
36.50-0.20 (-0.54%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202136.6536.8536.5036.5036.50217,335
Mar 04, 202136.9536.9536.6536.7036.70112,709
Mar 03, 202136.9037.0036.7036.7036.70317,778
Mar 02, 202137.0037.2036.5036.9036.90168,115
Mar 01, 202137.0037.1536.8037.0537.05349,333
Feb 26, 202135.6535.6535.3035.5535.55261,554
Feb 25, 202135.9536.2035.6535.7535.75157,745
Feb 24, 202136.0036.4035.9535.9535.95180,757
Feb 23, 202135.7036.3035.7036.0036.00145,418
Feb 22, 202135.9535.9535.5035.8035.8038,086
Feb 19, 202135.5036.0535.5035.7535.7570,499
Feb 18, 202136.0036.0035.7035.7535.7549,145
Feb 17, 202136.0036.0035.7035.9035.9061,472
Feb 16, 202136.1036.4035.8035.9535.95108,561
Feb 15, 202136.0036.1535.8536.1036.1058,530
Feb 12, 202136.0036.1535.8036.0036.0068,845
Feb 11, 202135.7036.1535.6036.0036.00143,733
Feb 10, 202135.6035.7535.5035.6535.6560,957
Feb 09, 202135.6035.8035.5035.8035.8093,577
Feb 08, 202135.6035.8035.5535.8035.8077,862
Feb 05, 202135.5035.7535.5035.7035.70148,559
Feb 04, 202135.8035.8035.4035.6035.60237,751
Feb 03, 202135.6535.9035.5035.7035.70142,869
Feb 02, 202135.5535.9035.5535.7535.75139,116
Feb 01, 202135.9535.9535.3535.7035.7096,736
Jan 29, 202135.6535.7535.4035.5035.50301,055
Jan 28, 202135.6035.8035.3035.7035.70170,742
Jan 27, 202135.5535.9035.5535.7035.70198,833
Jan 26, 202135.7035.9535.6535.8035.80170,076
Jan 25, 202136.4536.4535.5535.8035.80193,886
Jan 22, 202136.0536.3535.9536.0036.00202,417
Jan 21, 202137.0037.1036.2536.2536.25399,443
Jan 20, 202135.5037.9035.3036.9036.90601,879
Jan 19, 202135.3535.5535.2035.4535.45204,966
Jan 18, 202134.9035.3534.9035.2035.2092,686
Jan 15, 202135.1035.3034.9034.9034.90125,248
Jan 14, 202135.1535.4535.1035.1035.10404,817
Jan 13, 202135.3535.4535.1535.2035.20191,331
Jan 12, 202135.2035.5535.1035.3535.35255,765
Jan 11, 202135.2535.9034.6535.3035.301,290,809
Jan 08, 202131.8531.8530.8030.8030.80233,963
Jan 07, 202131.9031.9031.1031.5531.5584,377
Jan 06, 202131.9031.9031.1531.6531.6563,612
Jan 05, 202131.5031.8031.1531.6031.6091,350
Jan 04, 202131.8031.8031.0531.4031.4092,597
Dec 30, 202031.5031.7031.3531.3531.3555,433
Dec 29, 202030.5031.6030.5031.6031.60105,480
Dec 28, 202030.5030.5530.0530.4530.4555,803
Dec 23, 202030.2030.8530.1530.5030.5092,702
Dec 22, 202029.7030.1529.4530.1030.1076,104
Dec 21, 202029.4529.6028.8029.4529.45157,302
Dec 18, 202029.5030.1029.4529.7029.70399,891
Dec 17, 202029.4529.6028.8029.4529.45193,789
Dec 16, 202028.3529.3528.3529.3529.35103,138
Dec 15, 202028.2028.8028.2028.7028.70137,891
Dec 14, 202029.1529.1528.4028.4028.40126,510
Dec 11, 202028.2028.7028.1028.7028.7083,196
Dec 10, 202028.6528.7528.3028.5528.55101,589
Dec 09, 202028.5029.0028.5028.6528.6583,117
Dec 08, 202029.0529.1528.5028.5028.50101,669
Dec 07, 202029.4029.4028.8529.1529.1563,162
Dec 04, 202028.8029.6028.8029.3029.30134,657
Dec 03, 202029.2029.2028.5528.8028.80166,453
Dec 02, 202029.0529.5028.9029.0529.05120,769
Dec 01, 202028.8029.2028.8029.0029.0074,465
Nov 30, 202029.4029.5028.9529.0529.05243,200
Nov 27, 202030.1030.1029.3029.3029.3069,991
Nov 26, 202029.9030.5029.6529.9529.95113,904
Nov 25, 202029.8529.9029.1529.4529.45139,720
Nov 24, 202029.3529.3528.8529.2529.2574,805
Nov 23, 202028.8029.1028.6528.9028.90114,767
Nov 20, 202028.5028.9028.5028.6528.6569,404
Nov 19, 202029.0029.0028.5528.7528.7593,466
Nov 18, 202028.8528.9528.4528.8528.8592,336
Nov 17, 202029.0029.0028.4528.7528.75105,700
Nov 16, 202028.1028.9527.9028.7028.70121,001
Nov 13, 202028.0028.1527.5528.0028.0074,192
Nov 12, 202027.4028.0027.2028.0028.00217,397
Nov 11, 202027.3527.6526.8527.6527.65148,792
Nov 10, 202026.8027.3526.5027.0027.00284,716
Nov 09, 202026.0027.9525.5026.8526.85262,049
Nov 06, 202025.2525.4024.8525.2525.25133,108
Nov 05, 202024.9525.3024.7524.9524.95128,228
Nov 04, 202024.5025.0024.3024.8024.80121,446
Nov 03, 202024.3024.7024.1024.5024.50159,315
Nov 02, 202023.9524.3023.5024.0524.05179,535
Oct 30, 202023.2523.5523.1523.5523.55118,258
Oct 29, 202022.9024.3022.7523.3523.35214,872
Oct 28, 202024.0024.2522.8523.3023.30249,539
Oct 27, 202025.0025.0023.8524.0524.05228,911
Oct 23, 202025.8025.8025.1525.1525.1568,006
Oct 22, 202025.2525.6525.1025.4025.4089,141
Oct 21, 202025.9525.9525.4025.4525.45118,985
Oct 20, 202026.0026.4525.7025.7025.70134,283
Oct 19, 202026.6026.7526.1526.1526.1589,566
Oct 16, 202026.3526.7526.1026.4026.40108,266
Oct 15, 202026.8026.8026.1026.7026.70145,055
Oct 14, 202026.7026.9526.5026.6526.6598,866
Oct 13, 202026.9527.2026.6026.8526.8584,655
Oct 12, 202026.5027.3026.2527.2027.20101,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...