Comparing Back to the side-by-side chart ↗
CA Immobilien Anlagen AG (CAI.VI) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.05 | 21.70 | 21.00 | 21.65 | +2.85% | 51,932 |
| 2026-10-15 | 20.90 | 21.25 | 20.90 | 21.05 | +0.72% | 64,626 |
| 2026-10-14 | 21.00 | 21.40 | 20.80 | 20.90 | -0.48% | 81,212 |
| 2026-10-13 | 21.00 | 21.35 | 20.95 | 21.00 | +0.00% | 57,007 |
| 2026-10-12 | 21.20 | 21.40 | 21.00 | 21.00 | -0.71% | 45,467 |
| 2026-10-09 | 20.85 | 21.40 | 20.85 | 21.15 | +1.44% | 54,809 |
| 2026-10-08 | 21.10 | 21.15 | 20.85 | 20.85 | -1.88% | 78,405 |
| 2026-10-07 | 21.75 | 22.15 | 21.25 | 21.25 | -2.97% | 46,133 |
| 2026-10-06 | 21.55 | 22.00 | 21.55 | 21.90 | +2.10% | 38,928 |
| 2026-10-05 | 21.50 | 21.65 | 21.25 | 21.45 | +1.18% | 67,210 |
| 2026-10-02 | 21.50 | 21.75 | 21.15 | 21.20 | -1.85% | 92,642 |
| 2026-10-01 | 21.75 | 21.95 | 21.55 | 21.60 | -0.92% | 80,606 |
| 2026-09-30 | 22.50 | 22.70 | 21.80 | 21.80 | -2.46% | 107,769 |
| 2026-09-29 | 22.40 | 22.75 | 22.30 | 22.35 | +0.22% | 48,757 |
| 2026-09-28 | 22.30 | 22.60 | 22.30 | 22.30 | +0.00% | 45,561 |
| 2026-09-25 | 22.40 | 22.70 | 22.20 | 22.30 | -0.67% | 40,743 |
| 2026-09-24 | 22.45 | 22.85 | 22.40 | 22.45 | -0.22% | 46,564 |
| 2026-09-23 | 22.40 | 22.90 | 22.40 | 22.50 | -0.88% | 24,997 |
| 2026-09-22 | 22.80 | 22.95 | 22.70 | 22.70 | -0.22% | 38,055 |
| 2026-09-21 | 22.50 | 22.90 | 22.50 | 22.75 | +0.89% | 38,143 |
| 2026-09-18 | 22.50 | 22.75 | 22.50 | 22.55 | -0.88% | 138,653 |
| 2026-09-17 | 22.60 | 22.75 | 22.45 | 22.75 | +0.66% | 19,852 |
| 2026-09-16 | 22.95 | 22.95 | 22.45 | 22.60 | -0.66% | 52,605 |
| 2026-09-15 | 22.60 | 23.00 | 22.45 | 22.75 | +0.89% | 65,444 |
| 2026-09-14 | 22.80 | 23.05 | 22.50 | 22.55 | -0.66% | 24,566 |
| 2026-09-11 | 23.25 | 23.25 | 22.55 | 22.70 | -0.22% | 34,110 |
| 2026-09-10 | 23.00 | 23.15 | 22.75 | 22.75 | -0.66% | 35,701 |
| 2026-09-09 | 23.20 | 23.25 | 22.90 | 22.90 | -1.72% | 25,974 |
| 2026-09-08 | 23.30 | 23.40 | 23.15 | 23.30 | +0.00% | 29,590 |
| 2026-09-07 | 23.75 | 23.75 | 23.30 | 23.30 | -0.64% | 33,296 |
| 2026-09-04 | 23.10 | 23.50 | 23.10 | 23.45 | +0.64% | 30,630 |
| 2026-09-03 | 23.10 | 23.50 | 23.10 | 23.30 | +0.87% | 28,283 |
| 2026-09-02 | 22.85 | 23.25 | 22.85 | 23.10 | +0.87% | 29,444 |
| 2026-09-01 | 23.05 | 23.25 | 22.90 | 22.90 | -1.72% | 38,637 |
| 2026-08-31 | 23.40 | 23.45 | 23.30 | 23.30 | -0.43% | 47,428 |
| 2026-08-28 | 23.60 | 23.70 | 23.30 | 23.40 | -0.21% | 28,182 |
| 2026-08-27 | 23.15 | 23.55 | 23.00 | 23.45 | -0.21% | 59,547 |
| 2026-08-26 | 23.80 | 23.85 | 23.50 | 23.50 | -1.05% | 27,475 |
| 2026-08-25 | 23.85 | 24.05 | 23.70 | 23.75 | +0.64% | 29,605 |
| 2026-08-24 | 23.80 | 23.80 | 23.50 | 23.60 | -0.21% | 12,101 |
| 2026-08-21 | 23.65 | 23.85 | 23.65 | 23.65 | +0.64% | 28,397 |
| 2026-08-20 | 23.40 | 23.75 | 23.40 | 23.50 | +0.43% | 28,615 |
| 2026-08-19 | 23.20 | 23.50 | 23.20 | 23.40 | +0.21% | 35,935 |
| 2026-08-18 | 23.25 | 23.80 | 23.15 | 23.35 | +0.00% | 44,335 |
| 2026-08-17 | 23.90 | 23.90 | 23.20 | 23.35 | -2.10% | 60,189 |
| 2026-08-14 | 23.80 | 24.35 | 23.80 | 23.85 | -0.42% | 26,653 |
| 2026-08-13 | 23.90 | 24.30 | 23.90 | 23.95 | -0.21% | 33,328 |
| 2026-08-12 | 24.00 | 24.50 | 24.00 | 24.00 | -0.21% | 57,584 |
| 2026-08-11 | 24.00 | 24.30 | 24.00 | 24.05 | -0.21% | 36,498 |
| 2026-08-10 | 24.35 | 24.70 | 24.10 | 24.10 | -0.62% | 46,099 |
| 2026-08-07 | 24.35 | 24.70 | 24.25 | 24.25 | -0.21% | 38,601 |
| 2026-08-06 | 24.60 | 24.60 | 24.25 | 24.30 | -1.02% | 30,880 |
| 2026-08-05 | 24.60 | 24.90 | 24.30 | 24.55 | +0.00% | 41,081 |
| 2026-08-04 | 24.45 | 24.85 | 24.45 | 24.55 | +0.41% | 39,857 |
| 2026-08-03 | 24.50 | 24.85 | 24.35 | 24.45 | +1.24% | 51,147 |
| 2026-07-31 | 24.20 | 24.85 | 24.15 | 24.15 | -1.43% | 59,872 |
| 2026-07-30 | 23.80 | 24.90 | 23.80 | 24.50 | +1.03% | 80,116 |
| 2026-07-29 | 24.10 | 24.35 | 24.05 | 24.25 | +0.62% | 21,625 |
| 2026-07-28 | 23.80 | 24.10 | 23.70 | 24.10 | +2.12% | 28,509 |
| 2026-07-27 | 24.00 | 24.05 | 23.40 | 23.60 | +0.43% | 41,853 |
| 2026-07-24 | 23.20 | 23.90 | 23.20 | 23.50 | +1.29% | 44,871 |
| 2026-07-23 | 23.25 | 23.45 | 22.75 | 23.20 | -0.64% | 88,026 |
| 2026-07-22 | 23.75 | 23.80 | 23.35 | 23.35 | -0.64% | 59,791 |
| 2026-07-21 | 24.00 | 24.00 | 23.50 | 23.50 | -0.63% | 42,228 |
| 2026-07-20 | 23.55 | 24.15 | 23.55 | 23.65 | -0.21% | 49,928 |
| 2026-07-17 | 23.50 | 24.05 | 23.50 | 23.70 | +0.85% | 63,753 |
| 2026-07-16 | 23.70 | 23.80 | 23.45 | 23.50 | -1.05% | 49,352 |
| 2026-07-15 | 23.95 | 24.00 | 23.35 | 23.75 | -0.84% | 46,649 |
| 2026-07-14 | 24.00 | 24.10 | 23.35 | 23.95 | -0.62% | 34,154 |
| 2026-07-13 | 24.00 | 24.35 | 24.00 | 24.10 | -0.21% | 40,500 |
| 2026-07-10 | 24.10 | 24.50 | 24.00 | 24.15 | +0.00% | 45,368 |
| 2026-07-09 | 23.75 | 24.20 | 23.75 | 24.15 | +1.68% | 32,452 |
| 2026-07-08 | 23.80 | 23.80 | 23.45 | 23.75 | -1.04% | 28,836 |
| 2026-07-07 | 23.55 | 24.10 | 23.55 | 24.00 | +0.21% | 47,014 |
| 2026-07-06 | 24.00 | 24.15 | 23.75 | 23.95 | -0.21% | 35,874 |
| 2026-07-03 | 24.25 | 24.35 | 23.55 | 24.00 | -0.21% | 49,061 |
| 2026-07-02 | 23.25 | 24.25 | 23.25 | 24.05 | +3.44% | 79,974 |
| 2026-07-01 | 23.15 | 23.70 | 23.05 | 23.25 | +1.97% | 69,152 |
| 2026-06-30 | 23.10 | 23.50 | 22.80 | 22.80 | -2.15% | 102,368 |
| 2026-06-29 | 23.50 | 23.55 | 23.25 | 23.30 | -1.27% | 42,491 |
| 2026-06-26 | 23.25 | 23.65 | 23.20 | 23.60 | +1.07% | 55,807 |
| 2026-06-25 | 23.50 | 23.65 | 23.30 | 23.35 | +0.86% | 55,042 |
| 2026-06-24 | 23.30 | 23.35 | 23.05 | 23.15 | +0.87% | 51,286 |
| 2026-06-23 | 23.00 | 23.40 | 22.95 | 22.95 | -1.71% | 49,741 |
| 2026-06-22 | 23.15 | 23.40 | 23.00 | 23.35 | +1.08% | 61,237 |
| 2026-06-19 | 22.90 | 23.10 | 22.90 | 23.10 | -0.65% | 453,966 |
| 2026-06-18 | 23.15 | 23.40 | 22.75 | 23.25 | +0.00% | 85,904 |
| 2026-06-17 | 22.95 | 23.45 | 22.95 | 23.25 | +0.43% | 52,736 |
| 2026-06-16 | 23.05 | 23.20 | 22.90 | 23.15 | +0.65% | 54,305 |
| 2026-06-15 | 23.35 | 23.65 | 22.95 | 23.00 | -0.22% | 59,482 |
| 2026-06-12 | 22.15 | 23.15 | 22.15 | 23.05 | +5.01% | 75,712 |
| 2026-06-11 | 22.10 | 22.35 | 21.95 | 21.95 | -0.68% | 75,656 |
| 2026-06-10 | 21.70 | 22.25 | 21.60 | 22.10 | +1.84% | 91,767 |
| 2026-06-09 | 22.10 | 22.15 | 21.60 | 21.70 | -2.47% | 90,047 |
| 2026-06-08 | 22.90 | 23.05 | 21.95 | 22.25 | -2.20% | 93,252 |
| 2026-06-05 | 23.80 | 23.80 | 22.60 | 22.75 | -4.81% | 157,132 |
| 2026-06-04 | 24.25 | 24.35 | 23.85 | 23.90 | -1.04% | 27,902 |
| 2026-06-03 | 24.55 | 24.55 | 23.90 | 24.15 | -1.83% | 99,634 |
| 2026-06-02 | 25.00 | 25.00 | 24.60 | 24.60 | -0.20% | 30,971 |
| 2026-06-01 | 24.55 | 24.90 | 24.55 | 24.65 | -0.80% | 40,874 |
| 2026-05-29 | 24.40 | 24.85 | 24.35 | 24.85 | +1.84% | 154,229 |
| 2026-05-28 | 25.15 | 25.15 | 24.30 | 24.40 | -3.17% | 44,189 |
| 2026-05-27 | 25.40 | 25.60 | 25.10 | 25.20 | +0.80% | 42,516 |
| 2026-05-26 | 25.70 | 25.75 | 25.00 | 25.00 | -1.96% | 23,811 |
| 2026-05-25 | 25.75 | 25.75 | 25.50 | 25.50 | +0.99% | 22,876 |
| 2026-05-22 | 25.40 | 25.50 | 25.10 | 25.25 | -1.17% | 33,919 |
| 2026-05-21 | 25.60 | 26.05 | 24.90 | 25.55 | +0.00% | 81,438 |
| 2026-05-20 | 25.40 | 25.90 | 25.10 | 25.55 | +1.19% | 58,607 |
| 2026-05-19 | 24.80 | 25.50 | 24.80 | 25.25 | +0.60% | 34,355 |
| 2026-05-18 | 24.80 | 25.35 | 24.80 | 25.10 | -0.59% | 37,686 |
| 2026-05-15 | 25.50 | 25.50 | 25.15 | 25.25 | -0.79% | 32,097 |
| 2026-05-14 | 25.35 | 25.65 | 25.20 | 25.45 | +0.99% | 20,706 |
| 2026-05-13 | 25.20 | 25.25 | 24.90 | 25.20 | +0.60% | 37,047 |
| 2026-05-12 | 25.00 | 25.45 | 24.85 | 25.05 | -0.60% | 48,872 |
| 2026-05-11 | 24.90 | 25.40 | 24.90 | 25.20 | +1.41% | 45,444 |
| 2026-05-08 | 25.90 | 25.90 | 24.75 | 24.85 | -7.79% | 69,770 |
| 2026-05-07 | 27.40 | 27.55 | 26.75 | 26.95 | -2.71% | 120,018 |
| 2026-05-06 | 27.05 | 27.70 | 27.05 | 27.70 | +2.59% | 86,101 |
| 2026-05-05 | 27.65 | 27.65 | 27.00 | 27.00 | -1.82% | 58,559 |
| 2026-05-04 | 27.20 | 27.70 | 27.20 | 27.50 | +1.10% | 41,083 |
| 2026-04-30 | 26.95 | 27.30 | 26.65 | 27.20 | +1.87% | 42,239 |
| 2026-04-29 | 27.00 | 27.00 | 26.70 | 26.70 | -0.56% | 34,431 |
| 2026-04-28 | 26.80 | 27.10 | 26.65 | 26.85 | +0.56% | 51,425 |
| 2026-04-27 | 26.65 | 26.85 | 26.25 | 26.70 | +1.52% | 20,195 |
| 2026-04-24 | 27.00 | 27.00 | 25.90 | 26.30 | +1.54% | 45,803 |
| 2026-04-23 | 26.15 | 26.50 | 25.90 | 25.90 | -0.96% | 24,695 |
| 2026-04-22 | 26.30 | 26.55 | 26.15 | 26.15 | -0.76% | 47,847 |
| 2026-04-21 | 26.60 | 26.65 | 26.35 | 26.35 | -0.19% | 38,975 |
| 2026-04-20 | 26.65 | 26.80 | 26.35 | 26.40 | -0.94% | 51,288 |
| 2026-04-17 | 26.60 | 26.90 | 26.10 | 26.65 | +1.14% | 70,639 |
| 2026-04-16 | 26.10 | 26.75 | 26.10 | 26.35 | +0.00% | 43,296 |
| 2026-04-15 | 26.40 | 26.65 | 26.20 | 26.35 | +0.76% | 82,186 |
| 2026-04-14 | 25.70 | 26.50 | 25.70 | 26.15 | +0.38% | 47,777 |
| 2026-04-13 | 25.70 | 26.25 | 25.70 | 26.05 | +1.17% | 63,577 |
| 2026-04-10 | 25.95 | 25.95 | 25.70 | 25.75 | +0.19% | 87,930 |
| 2026-04-09 | 25.40 | 25.85 | 25.40 | 25.70 | -0.39% | 41,395 |
| 2026-04-08 | 25.25 | 26.00 | 25.25 | 25.80 | +3.61% | 75,566 |
| 2026-04-07 | 24.20 | 25.30 | 24.20 | 24.90 | -0.56% | 82,960 |
| 2026-04-02 | 24.94 | 25.54 | 24.90 | 25.04 | -0.95% | 83,613 |
| 2026-04-01 | 24.52 | 25.42 | 24.52 | 25.28 | +3.95% | 69,610 |
| 2026-03-31 | 23.86 | 24.54 | 23.86 | 24.32 | +2.01% | 70,224 |
| 2026-03-30 | 22.80 | 24.06 | 22.80 | 23.84 | +3.65% | 117,651 |
| 2026-03-27 | 23.04 | 23.14 | 21.68 | 23.00 | -0.52% | 285,898 |
| 2026-03-26 | 23.54 | 23.60 | 23.12 | 23.12 | -1.53% | 87,333 |
| 2026-03-25 | 23.60 | 24.00 | 23.48 | 23.48 | +1.03% | 72,293 |
| 2026-03-24 | 23.70 | 23.82 | 23.24 | 23.24 | -0.60% | 96,471 |
| 2026-03-23 | 23.64 | 24.02 | 22.86 | 23.38 | -2.18% | 154,001 |
| 2026-03-20 | 24.84 | 25.06 | 23.90 | 23.90 | -3.08% | 182,694 |
| 2026-03-19 | 24.78 | 25.00 | 24.58 | 24.66 | -2.14% | 70,226 |
| 2026-03-18 | 25.46 | 25.46 | 25.16 | 25.20 | +0.64% | 86,561 |
| 2026-03-17 | 24.60 | 25.24 | 24.60 | 25.04 | +0.97% | 70,746 |
| 2026-03-16 | 24.84 | 25.06 | 24.62 | 24.80 | +0.90% | 55,708 |
| 2026-03-13 | 24.80 | 24.94 | 24.58 | 24.58 | -1.60% | 62,242 |
| 2026-03-12 | 24.86 | 25.12 | 24.70 | 24.98 | -0.87% | 74,942 |
| 2026-03-11 | 25.18 | 25.48 | 25.06 | 25.20 | -1.18% | 61,226 |
| 2026-03-10 | 25.58 | 25.72 | 25.44 | 25.50 | +1.03% | 66,393 |
| 2026-03-09 | 25.20 | 25.42 | 24.76 | 25.24 | -2.09% | 75,442 |
| 2026-03-06 | 25.62 | 25.92 | 25.54 | 25.78 | +1.26% | 111,773 |
| 2026-03-05 | 25.20 | 25.96 | 25.20 | 25.46 | -0.16% | 116,472 |
| 2026-03-04 | 25.68 | 25.68 | 25.30 | 25.50 | +0.79% | 74,266 |
| 2026-03-03 | 25.62 | 25.70 | 24.84 | 25.30 | -1.94% | 85,485 |
| 2026-03-02 | 26.90 | 26.90 | 25.40 | 25.80 | -2.27% | 102,052 |
| 2026-02-27 | 25.82 | 26.70 | 25.82 | 26.40 | +1.54% | 92,053 |
| 2026-02-26 | 25.90 | 26.14 | 25.74 | 26.00 | +0.31% | 50,090 |
| 2026-02-25 | 26.20 | 26.20 | 25.80 | 25.92 | -0.08% | 45,127 |
| 2026-02-24 | 26.00 | 26.32 | 25.92 | 25.94 | -0.54% | 57,179 |
| 2026-02-23 | 25.86 | 26.36 | 25.78 | 26.08 | +0.31% | 64,706 |
| 2026-02-20 | 25.96 | 26.28 | 25.86 | 26.00 | +0.78% | 65,700 |
| 2026-02-19 | 25.30 | 25.88 | 25.30 | 25.80 | +1.42% | 54,469 |
| 2026-02-18 | 25.90 | 26.06 | 25.44 | 25.44 | -1.55% | 81,054 |
| 2026-02-17 | 25.68 | 26.08 | 25.58 | 25.84 | +1.33% | 109,917 |
| 2026-02-16 | 25.30 | 25.86 | 25.18 | 25.50 | +1.03% | 96,234 |
| 2026-02-13 | 25.22 | 25.40 | 25.00 | 25.24 | +0.08% | 62,405 |
| 2026-02-12 | 25.40 | 25.78 | 25.18 | 25.22 | -1.02% | 102,210 |
| 2026-02-11 | 25.20 | 25.96 | 25.20 | 25.48 | +0.31% | 77,540 |
| 2026-02-10 | 25.16 | 25.88 | 25.16 | 25.40 | +0.08% | 99,738 |
| 2026-02-09 | 25.08 | 25.44 | 24.82 | 25.38 | +1.52% | 57,489 |
| 2026-02-06 | 24.82 | 25.22 | 24.70 | 25.00 | +1.05% | 48,917 |
| 2026-02-05 | 24.70 | 24.84 | 24.50 | 24.74 | -0.08% | 67,356 |
| 2026-02-04 | 24.80 | 25.22 | 24.76 | 24.76 | -1.04% | 106,717 |
| 2026-02-03 | 24.90 | 25.20 | 24.86 | 25.02 | +0.00% | 41,690 |
| 2026-02-02 | 25.10 | 25.30 | 24.80 | 25.02 | -0.40% | 35,138 |
| 2026-01-30 | 25.50 | 25.50 | 25.06 | 25.12 | -0.48% | 64,441 |
| 2026-01-29 | 25.10 | 25.56 | 25.10 | 25.24 | +0.24% | 59,393 |
| 2026-01-28 | 24.54 | 25.30 | 24.54 | 25.18 | +1.37% | 85,513 |
| 2026-01-27 | 24.82 | 25.08 | 24.60 | 24.84 | +0.49% | 57,099 |
| 2026-01-26 | 24.46 | 24.98 | 24.46 | 24.72 | +0.24% | 57,422 |
| 2026-01-23 | 24.56 | 24.80 | 24.34 | 24.66 | +0.74% | 59,466 |
| 2026-01-22 | 24.28 | 24.78 | 24.28 | 24.48 | +0.99% | 107,272 |
| 2026-01-21 | 24.18 | 24.36 | 24.06 | 24.24 | +0.08% | 50,042 |
| 2026-01-20 | 24.90 | 25.02 | 24.20 | 24.22 | -2.73% | 70,932 |
| 2026-01-19 | 24.80 | 25.00 | 24.70 | 24.90 | +0.16% | 57,671 |
| 2026-01-16 | 25.02 | 25.18 | 24.78 | 24.86 | -0.56% | 67,457 |
| 2026-01-15 | 23.82 | 25.28 | 23.82 | 25.00 | +2.80% | 113,778 |
| 2026-01-14 | 24.80 | 24.80 | 23.88 | 24.32 | -1.78% | 57,304 |
| 2026-01-13 | 24.24 | 24.78 | 24.20 | 24.76 | +1.06% | 56,777 |
| 2026-01-12 | 24.36 | 24.62 | 24.20 | 24.50 | +0.66% | 74,717 |
| 2026-01-09 | 23.90 | 24.46 | 23.90 | 24.34 | +2.70% | 91,322 |
| 2026-01-08 | 23.10 | 23.90 | 23.10 | 23.70 | +1.28% | 53,187 |
| 2026-01-07 | 22.30 | 23.42 | 22.26 | 23.40 | +4.93% | 120,258 |
| 2026-01-06 | 22.48 | 22.48 | 22.10 | 22.30 | -0.45% | 57,734 |
| 2026-01-05 | 22.50 | 22.52 | 22.02 | 22.40 | -0.62% | 44,706 |
| 2026-01-02 | 22.62 | 22.92 | 22.40 | 22.54 | +0.09% | 55,048 |
| 2025-12-30 | 22.50 | 22.58 | 22.42 | 22.52 | -0.27% | 36,299 |
| 2025-12-29 | 22.52 | 22.80 | 22.50 | 22.58 | -0.35% | 54,287 |
| 2025-12-23 | 22.84 | 22.94 | 22.64 | 22.66 | -0.87% | 42,699 |
| 2025-12-22 | 22.60 | 23.00 | 22.60 | 22.86 | +0.26% | 43,972 |
| 2025-12-19 | 23.10 | 23.12 | 22.68 | 22.80 | -0.87% | 128,699 |
| 2025-12-18 | 22.86 | 23.12 | 22.86 | 23.00 | +0.17% | 71,958 |
| 2025-12-17 | 23.00 | 23.14 | 22.96 | 22.96 | +0.35% | 57,808 |
| 2025-12-16 | 22.64 | 22.96 | 22.64 | 22.88 | +1.06% | 58,491 |
| 2025-12-15 | 22.72 | 23.16 | 22.64 | 22.64 | -0.35% | 96,153 |
| 2025-12-12 | 22.42 | 22.94 | 22.42 | 22.72 | +0.71% | 69,080 |
| 2025-12-11 | 22.92 | 22.92 | 22.32 | 22.56 | -1.40% | 70,763 |
| 2025-12-10 | 23.10 | 23.16 | 22.88 | 22.88 | -0.69% | 77,785 |
| 2025-12-09 | 23.12 | 23.38 | 23.04 | 23.04 | -0.95% | 57,647 |
| 2025-12-08 | 23.92 | 23.92 | 23.08 | 23.26 | -2.35% | 77,901 |
| 2025-12-05 | 24.16 | 24.32 | 23.82 | 23.82 | -1.65% | 57,085 |
| 2025-12-04 | 24.00 | 24.38 | 24.00 | 24.22 | +0.50% | 47,534 |
| 2025-12-03 | 24.12 | 24.26 | 24.10 | 24.10 | -0.17% | 49,008 |
| 2025-12-02 | 24.36 | 24.36 | 24.00 | 24.14 | -0.58% | 58,091 |
| 2025-12-01 | 24.32 | 24.50 | 24.20 | 24.28 | -0.25% | 69,418 |
| 2025-11-28 | 24.38 | 24.58 | 24.28 | 24.34 | +0.25% | 64,843 |
| 2025-11-27 | 23.50 | 24.28 | 23.46 | 24.28 | +1.85% | 93,297 |
| 2025-11-26 | 23.58 | 23.92 | 23.48 | 23.84 | +1.10% | 72,943 |
| 2025-11-25 | 23.76 | 23.78 | 23.48 | 23.58 | -1.17% | 91,279 |
| 2025-11-24 | 23.26 | 23.86 | 22.96 | 23.86 | +4.10% | 247,009 |
| 2025-11-21 | 22.90 | 23.20 | 22.86 | 22.92 | -0.09% | 64,345 |
| 2025-11-20 | 23.06 | 23.32 | 22.94 | 22.94 | -1.21% | 69,871 |
| 2025-11-19 | 23.44 | 23.66 | 23.08 | 23.22 | -1.78% | 201,091 |
| 2025-11-18 | 23.40 | 23.88 | 23.40 | 23.64 | -0.17% | 50,534 |
| 2025-11-17 | 23.60 | 24.18 | 23.60 | 23.68 | +0.25% | 60,442 |
| 2025-11-14 | 24.20 | 24.30 | 23.62 | 23.62 | -2.72% | 93,121 |
| 2025-11-13 | 24.00 | 24.28 | 23.82 | 24.28 | +1.42% | 47,135 |
| 2025-11-12 | 24.04 | 24.26 | 23.94 | 23.94 | +0.08% | 85,644 |
| 2025-11-11 | 24.00 | 24.10 | 23.76 | 23.92 | +0.67% | 44,521 |
| 2025-11-10 | 24.10 | 24.10 | 23.76 | 23.76 | -0.59% | 50,354 |
| 2025-11-07 | 23.80 | 24.10 | 23.76 | 23.90 | -0.50% | 46,136 |
| 2025-11-06 | 23.96 | 24.12 | 23.96 | 24.02 | +0.08% | 48,544 |
| 2025-11-05 | 24.30 | 24.30 | 23.86 | 24.00 | +0.33% | 143,089 |
| 2025-11-04 | 23.64 | 24.16 | 23.64 | 23.92 | +0.08% | 74,315 |
| 2025-11-03 | 24.00 | 24.26 | 23.80 | 23.90 | -0.91% | 53,416 |
| 2025-10-31 | 24.10 | 24.50 | 24.02 | 24.12 | -0.82% | 75,746 |
| 2025-10-30 | 24.00 | 24.46 | 24.00 | 24.32 | +0.16% | 60,832 |
| 2025-10-29 | 24.60 | 24.76 | 24.28 | 24.28 | -1.06% | 61,073 |
| 2025-10-28 | 24.58 | 25.12 | 24.38 | 24.54 | -1.29% | 59,184 |
| 2025-10-27 | 24.42 | 25.02 | 24.42 | 24.86 | +1.55% | 57,981 |
| 2025-10-24 | 24.58 | 24.74 | 24.40 | 24.48 | -1.29% | 87,431 |
| 2025-10-23 | 24.30 | 24.80 | 24.26 | 24.80 | +1.64% | 112,687 |
| 2025-10-22 | 24.50 | 24.90 | 24.40 | 24.40 | -0.65% | 219,892 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.15%). Worst month: Dec (-7.25%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is CA Immobilien Anlagen AG's (CAI.VI) latest close?
21.65 on 2026-10-16, from the Closelook data lake's daily price record.
What is CAI.VI's 52-week high and low?
27.70 high and 20.80 low over the trailing 52 weeks, as of 2026-10-16.
What is CA Immobilien Anlagen AG's strongest and weakest month historically?
Historically, CAI.VI's strongest calendar month has been Jan (average +6.15%) and its weakest Dec (average -7.25%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 456 daily bars in the Closelook data lake.