CA Immobilien Anlagen AG (BZY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1 |
| 08 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 07 May 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 07 May 2024 | 0.8 Dividend | |||||
| 06 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.92 | - |
| 03 May 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 29.96 | - |
| 02 May 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.63 | - |
| 30 Apr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.55 | - |
| 29 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.71 | - |
| 26 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.53 | - |
| 25 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.37 | - |
| 24 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 29.86 | - |
| 23 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.92 | - |
| 22 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.08 | - |
| 19 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.65 | - |
| 18 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.88 | - |
| 17 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.63 | - |
| 16 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.51 | - |
| 15 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.04 | - |
| 12 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.21 | - |
| 11 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.00 | - |
| 10 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.19 | - |
| 09 Apr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.23 | - |
| 08 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.50 | - |
| 05 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.58 | - |
| 04 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.46 | - |
| 03 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.42 | - |
| 02 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 31.71 | - |
| 28 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.75 | - |
| 27 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.60 | - |
| 26 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.07 | - |
| 25 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.83 | - |
| 22 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.83 | - |
| 21 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.07 | - |
| 20 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.36 | - |
| 19 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 30.87 | - |
| 18 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.78 | - |
| 15 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.29 | - |
| 14 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.05 | - |
| 13 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.80 | - |
| 12 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 29.95 | - |
| 11 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.61 | - |
| 08 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.61 | - |
| 07 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.17 | - |
| 06 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.07 | - |
| 05 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.78 | - |
| 04 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.07 | - |
| 01 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.02 | - |
| 29 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.07 | - |
| 28 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.07 | - |
| 27 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.07 | - |
| 26 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.36 | - |
| 23 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.02 | - |
| 22 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.98 | - |
| 21 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.02 | - |
| 20 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | - |
| 19 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.44 | - |
| 16 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.29 | - |
| 15 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.49 | - |
| 14 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.73 | - |
| 13 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 28.88 | - |
| 12 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.63 | - |
| 09 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.44 | - |
| 08 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.54 | - |
| 07 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.83 | - |
| 06 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.98 | - |
| 05 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 28.88 | - |
| 02 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.02 | - |
| 01 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.32 | - |
| 31 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.76 | - |
| 30 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.22 | - |
| 29 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
| 26 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
| 25 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
| 24 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.27 | - |
| 23 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.41 | - |
| 22 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.46 | - |
| 19 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.56 | - |
| 18 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.41 | - |
| 17 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.12 | - |
| 16 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.36 | - |
| 15 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.90 | - |
| 12 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.90 | - |
| 11 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.44 | - |
| 10 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.34 | - |
| 09 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.78 | - |
| 08 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.12 | - |
| 05 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.02 | - |
| 04 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.12 | - |
| 03 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.56 | - |
| 02 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.41 | - |
| 29 Dec 2023 | 32.60 | 32.60 | 32.40 | 32.40 | 31.56 | - |
| 28 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 31.75 | - |
| 27 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 31.70 | - |
| 22 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 31.36 | - |
| 21 Dec 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.22 | - |
| 20 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.31 | - |
| 19 Dec 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.12 | - |
| 18 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 30.63 | - |
| 15 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 31.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.