CA Immobilien Anlagen AG (CAI.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.76 | 31.10 | 30.76 | 30.82 | 30.82 | 198,229 |
| 02 May 2024 | 30.80 | 30.92 | 30.34 | 30.86 | 30.86 | 306,193 |
| 30 Apr 2024 | 30.30 | 30.66 | 30.20 | 30.50 | 30.50 | 414,011 |
| 29 Apr 2024 | 30.50 | 30.52 | 30.30 | 30.46 | 30.46 | 206,387 |
| 26 Apr 2024 | 30.50 | 30.54 | 30.30 | 30.46 | 30.46 | 428,265 |
| 25 Apr 2024 | 30.60 | 30.60 | 30.16 | 30.36 | 30.36 | 279,088 |
| 24 Apr 2024 | 30.56 | 30.66 | 30.20 | 30.36 | 30.36 | 399,482 |
| 23 Apr 2024 | 30.70 | 30.98 | 30.66 | 30.66 | 30.66 | 215,345 |
| 22 Apr 2024 | 30.98 | 31.00 | 30.68 | 30.74 | 30.74 | 317,531 |
| 19 Apr 2024 | 30.50 | 30.98 | 30.50 | 30.82 | 30.82 | 249,107 |
| 18 Apr 2024 | 30.58 | 31.10 | 30.58 | 30.72 | 30.72 | 241,716 |
| 17 Apr 2024 | 30.68 | 31.02 | 30.56 | 30.70 | 30.70 | 447,767 |
| 16 Apr 2024 | 31.00 | 31.00 | 30.64 | 30.68 | 30.68 | 401,276 |
| 15 Apr 2024 | 31.00 | 31.18 | 30.82 | 30.90 | 30.90 | 358,186 |
| 12 Apr 2024 | 30.82 | 31.14 | 30.74 | 30.84 | 30.84 | 113,849 |
| 11 Apr 2024 | 31.12 | 31.12 | 30.68 | 30.90 | 30.90 | 165,426 |
| 10 Apr 2024 | 31.04 | 31.08 | 30.74 | 30.94 | 30.94 | 200,303 |
| 09 Apr 2024 | 31.06 | 31.38 | 30.72 | 30.94 | 30.94 | 205,331 |
| 08 Apr 2024 | 31.50 | 31.64 | 31.10 | 31.26 | 31.26 | 232,245 |
| 05 Apr 2024 | 31.98 | 31.98 | 31.42 | 31.44 | 31.44 | 291,222 |
| 04 Apr 2024 | 32.46 | 32.60 | 31.98 | 31.98 | 31.98 | 261,383 |
| 03 Apr 2024 | 32.68 | 32.80 | 32.42 | 32.46 | 32.46 | 301,438 |
| 02 Apr 2024 | 32.76 | 32.88 | 32.42 | 32.60 | 32.60 | 536,957 |
| 28 Mar 2024 | 32.75 | 32.90 | 32.55 | 32.70 | 32.70 | 335,432 |
| 27 Mar 2024 | 32.15 | 32.70 | 32.15 | 32.70 | 32.70 | 129,539 |
| 26 Mar 2024 | 32.30 | 32.65 | 32.05 | 32.60 | 32.60 | 275,230 |
| 25 Mar 2024 | 31.60 | 32.25 | 31.35 | 32.15 | 32.15 | 957,175 |
| 22 Mar 2024 | 32.10 | 32.30 | 31.35 | 31.70 | 31.70 | 509,844 |
| 21 Mar 2024 | 32.10 | 32.65 | 30.90 | 31.90 | 31.90 | 843,934 |
| 20 Mar 2024 | 32.25 | 32.30 | 31.40 | 31.90 | 31.90 | 492,377 |
| 19 Mar 2024 | 31.80 | 32.30 | 31.80 | 32.15 | 32.15 | 357,081 |
| 18 Mar 2024 | 31.40 | 31.95 | 31.40 | 31.85 | 31.85 | 262,947 |
| 15 Mar 2024 | 31.00 | 31.90 | 31.00 | 31.65 | 31.65 | 534,774 |
| 14 Mar 2024 | 31.00 | 31.35 | 30.90 | 31.20 | 31.20 | 272,796 |
| 13 Mar 2024 | 30.85 | 31.00 | 30.80 | 30.95 | 30.95 | 222,655 |
| 12 Mar 2024 | 30.80 | 30.85 | 30.45 | 30.65 | 30.65 | 500,445 |
| 11 Mar 2024 | 30.55 | 30.75 | 30.45 | 30.70 | 30.70 | 194,115 |
| 08 Mar 2024 | 30.35 | 30.65 | 30.30 | 30.65 | 30.65 | 378,719 |
| 07 Mar 2024 | 30.05 | 30.50 | 30.05 | 30.50 | 30.50 | 91,405 |
| 06 Mar 2024 | 30.00 | 30.45 | 30.00 | 30.15 | 30.15 | 373,231 |
| 05 Mar 2024 | 29.80 | 29.95 | 29.60 | 29.95 | 29.95 | 83,473 |
| 04 Mar 2024 | 30.20 | 30.20 | 29.60 | 29.75 | 29.75 | 112,520 |
| 01 Mar 2024 | 29.65 | 30.05 | 29.65 | 29.90 | 29.90 | 87,140 |
| 29 Feb 2024 | 29.20 | 30.15 | 29.20 | 29.70 | 29.70 | 326,027 |
| 28 Feb 2024 | 30.20 | 30.20 | 29.75 | 29.90 | 29.90 | 175,931 |
| 27 Feb 2024 | 29.95 | 30.25 | 29.95 | 30.00 | 30.00 | 85,701 |
| 26 Feb 2024 | 30.05 | 30.40 | 30.00 | 30.00 | 30.00 | 107,065 |
| 23 Feb 2024 | 30.15 | 30.40 | 30.10 | 30.30 | 30.30 | 118,912 |
| 22 Feb 2024 | 29.60 | 30.25 | 29.60 | 30.20 | 30.20 | 359,084 |
| 21 Feb 2024 | 29.65 | 30.00 | 29.60 | 29.65 | 29.65 | 469,455 |
| 20 Feb 2024 | 29.70 | 29.95 | 29.30 | 29.70 | 29.70 | 357,516 |
| 19 Feb 2024 | 29.35 | 29.70 | 29.35 | 29.55 | 29.55 | 111,840 |
| 16 Feb 2024 | 28.80 | 29.50 | 28.75 | 29.45 | 29.45 | 196,993 |
| 15 Feb 2024 | 29.55 | 29.55 | 28.90 | 29.00 | 29.00 | 181,216 |
| 14 Feb 2024 | 29.80 | 29.80 | 29.20 | 29.30 | 29.30 | 203,879 |
| 13 Feb 2024 | 29.65 | 30.10 | 29.65 | 29.65 | 29.65 | 259,271 |
| 12 Feb 2024 | 29.45 | 30.00 | 29.45 | 29.85 | 29.85 | 134,439 |
| 09 Feb 2024 | 29.05 | 29.65 | 29.05 | 29.40 | 29.40 | 230,760 |
| 08 Feb 2024 | 29.50 | 29.50 | 29.20 | 29.30 | 29.30 | 147,421 |
| 07 Feb 2024 | 29.55 | 29.85 | 29.20 | 29.30 | 29.30 | 242,292 |
| 06 Feb 2024 | 29.50 | 29.95 | 29.40 | 29.70 | 29.70 | 209,131 |
| 05 Feb 2024 | 29.75 | 29.95 | 29.60 | 29.70 | 29.70 | 199,108 |
| 02 Feb 2024 | 29.90 | 30.20 | 29.55 | 29.75 | 29.75 | 166,024 |
| 01 Feb 2024 | 30.45 | 30.45 | 29.75 | 29.75 | 29.75 | 222,721 |
| 31 Jan 2024 | 30.20 | 30.50 | 29.85 | 30.40 | 30.40 | 513,951 |
| 30 Jan 2024 | 30.15 | 30.45 | 30.05 | 30.30 | 30.30 | 200,677 |
| 29 Jan 2024 | 29.90 | 30.15 | 29.85 | 30.05 | 30.05 | 74,932 |
| 26 Jan 2024 | 29.85 | 30.15 | 29.70 | 30.05 | 30.05 | 103,482 |
| 25 Jan 2024 | 30.20 | 30.20 | 29.70 | 30.00 | 30.00 | 169,414 |
| 24 Jan 2024 | 29.65 | 30.10 | 29.65 | 30.05 | 30.05 | 116,537 |
| 23 Jan 2024 | 30.10 | 30.25 | 29.70 | 29.85 | 29.85 | 204,551 |
| 22 Jan 2024 | 30.10 | 30.30 | 29.90 | 30.20 | 30.20 | 118,183 |
| 19 Jan 2024 | 30.50 | 30.60 | 30.15 | 30.15 | 30.15 | 152,677 |
| 18 Jan 2024 | 30.20 | 30.45 | 30.05 | 30.35 | 30.35 | 117,937 |
| 17 Jan 2024 | 30.05 | 30.25 | 29.75 | 30.20 | 30.20 | 280,998 |
| 16 Jan 2024 | 30.20 | 30.45 | 30.15 | 30.40 | 30.40 | 319,381 |
| 15 Jan 2024 | 30.30 | 30.50 | 30.15 | 30.40 | 30.40 | 186,788 |
| 12 Jan 2024 | 30.75 | 30.85 | 30.15 | 30.40 | 30.40 | 258,904 |
| 11 Jan 2024 | 30.90 | 31.30 | 30.35 | 30.60 | 30.60 | 274,886 |
| 10 Jan 2024 | 31.15 | 31.50 | 30.90 | 31.10 | 31.10 | 192,991 |
| 09 Jan 2024 | 31.70 | 31.70 | 31.30 | 31.35 | 31.35 | 83,257 |
| 08 Jan 2024 | 31.50 | 32.25 | 31.45 | 31.65 | 31.65 | 294,285 |
| 05 Jan 2024 | 32.00 | 32.35 | 31.55 | 32.10 | 32.10 | 482,804 |
| 04 Jan 2024 | 32.30 | 32.30 | 31.80 | 32.10 | 32.10 | 96,042 |
| 03 Jan 2024 | 32.50 | 32.65 | 31.90 | 32.00 | 32.00 | 233,466 |
| 02 Jan 2024 | 32.30 | 32.65 | 32.15 | 32.55 | 32.55 | 399,549 |
| 29 Dec 2023 | 32.75 | 32.80 | 32.40 | 32.45 | 32.45 | 94,722 |
| 28 Dec 2023 | 32.55 | 32.75 | 32.50 | 32.70 | 32.70 | 190,369 |
| 27 Dec 2023 | 32.45 | 32.80 | 32.45 | 32.65 | 32.65 | 190,537 |
| 22 Dec 2023 | 32.35 | 32.70 | 32.25 | 32.65 | 32.65 | 90,066 |
| 21 Dec 2023 | 32.45 | 32.60 | 32.20 | 32.40 | 32.40 | 143,537 |
| 20 Dec 2023 | 32.40 | 32.40 | 32.15 | 32.40 | 32.40 | 165,944 |
| 19 Dec 2023 | 31.90 | 32.40 | 31.90 | 32.25 | 32.25 | 365,329 |
| 18 Dec 2023 | 31.45 | 32.05 | 31.45 | 32.00 | 32.00 | 179,077 |
| 15 Dec 2023 | 31.95 | 32.15 | 31.45 | 31.80 | 31.80 | 822,831 |
| 14 Dec 2023 | 31.45 | 32.10 | 31.40 | 32.05 | 32.05 | 315,337 |
| 13 Dec 2023 | 31.35 | 31.45 | 31.05 | 31.30 | 31.30 | 246,040 |
| 12 Dec 2023 | 30.80 | 31.40 | 30.80 | 31.25 | 31.25 | 588,935 |
| 11 Dec 2023 | 30.95 | 31.20 | 30.75 | 31.15 | 31.15 | 283,061 |
| 08 Dec 2023 | 30.70 | 31.30 | 30.70 | 31.00 | 31.00 | 167,709 |
| *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.