Singapore markets close in 3 hours 36 minutes

CA Immobilien Anlagen AG (0MIP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.05+0.05 (+0.15%)
At close: 08:02AM BST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202430.4030.4430.4430.4430.44-
18 Jul 202430.7030.6830.6230.6830.681
17 Jul 202430.8130.8630.8030.8030.80832
16 Jul 202430.8130.9430.8430.8430.845
15 Jul 202430.9331.0030.8230.9430.943,747
12 Jul 202430.9730.9730.9730.9730.97-
11 Jul 202430.9331.0231.0031.0231.02342
10 Jul 202431.0331.1231.0231.0231.0213,525
09 Jul 202430.9131.0430.9230.9630.966,858
08 Jul 202430.8930.9630.9630.9630.962,995
05 Jul 202430.9931.1030.8631.0431.041,986
04 Jul 202430.8131.0031.0031.0031.00337
03 Jul 202431.2031.2630.6631.0031.0010,390
02 Jul 202431.0931.2231.1431.2231.223,341
01 Jul 202430.8531.3030.9631.1431.14103,396
28 Jun 202429.3531.0829.4830.9630.9654,403
27 Jun 202428.9829.1829.0029.0629.0612,679
26 Jun 202428.9228.9828.4828.9828.986,961
25 Jun 202429.0429.0028.7828.8428.842,282,331
24 Jun 202429.0429.0028.7028.9228.921,965
21 Jun 202429.3529.1628.7028.8628.866,521
20 Jun 202429.1429.2029.1429.2029.2098
19 Jun 202428.9829.2029.1029.1229.12156,628
18 Jun 202428.4329.1828.7028.7628.761,843
17 Jun 202428.8428.8628.6628.6628.666,596
14 Jun 202429.2529.0028.5028.8428.8416,919
13 Jun 202429.1629.4429.1429.2429.245,584
12 Jun 202429.8029.7628.8829.2829.2825,513
11 Jun 202430.4830.2029.7629.7629.7612,534
10 Jun 202430.6030.5430.4030.4630.463,955
07 Jun 202430.3130.6030.4030.5830.58249,072
06 Jun 202430.5830.8030.5630.6030.601,160
05 Jun 202429.9230.3629.8630.3630.36363
04 Jun 202430.2129.8829.8829.8829.88538
03 Jun 202430.0330.2029.9029.9829.984,729
31 May 202429.7229.7229.7229.7229.72-
30 May 202429.7229.7629.6829.7629.766,756
29 May 202429.6829.8229.7829.7829.78630,000
28 May 202429.3729.7629.7629.7629.76-
24 May 202429.6429.6429.6429.6429.64-
23 May 202429.2529.7429.4829.6829.686,882
22 May 202429.4129.5029.3829.5029.502,932
21 May 202429.1629.3228.9629.0029.00292,933
20 May 202429.3729.3229.2029.3229.329
17 May 202429.6229.6029.3429.3429.3412,739
16 May 202429.7029.7629.7629.7629.76-
15 May 202429.7629.8029.6629.7529.75195,775
14 May 202429.9629.9629.9629.9629.96-
13 May 202430.2930.2030.1030.1230.128,031
10 May 202430.0530.0230.0230.0230.0222
09 May 202430.1730.2030.2030.2030.2024
08 May 202430.3530.2030.0430.1630.16458,060
07 May 202429.7430.1630.1430.1630.16475
07 May 20240.8 Dividend
03 May 202430.9130.9130.9130.9130.11-
02 May 202430.8530.8530.8530.8530.05-
01 May 2024------
30 Apr 202430.4430.5830.3630.4829.6928,768
29 Apr 202430.2930.4230.3830.4229.633,714
26 Apr 202430.4430.4630.3230.4329.6491,959
25 Apr 202430.2330.6030.2030.3329.55120,336
24 Apr 202430.6030.5630.2630.3829.59182,016
23 Apr 202430.7630.9430.6630.6629.863,011,684
22 Apr 202430.9930.9030.7430.7529.9678,355
19 Apr 202430.5830.9030.7230.8230.029,108
18 Apr 202430.6830.9830.5830.7229.92231,090
17 Apr 202430.9530.9330.5830.9130.1124,422
16 Apr 202430.8930.8530.6830.7729.9728,729
15 Apr 202430.9931.0430.8030.9030.109,444
12 Apr 202430.8530.9030.8430.8430.0424,192
11 Apr 202430.9131.0230.7830.9030.1071,355
10 Apr 202430.8331.0730.7631.0730.2721,502
09 Apr 202431.2231.1830.7430.9330.1348,243
08 Apr 202431.3831.4031.2431.4030.5912,044
05 Apr 202431.4431.7031.4031.4430.6241,163
04 Apr 202432.4132.4631.9732.2331.39197,538
03 Apr 202432.5732.6532.4632.4631.62443
02 Apr 202432.6532.7432.5932.6131.761,244
28 Mar 202432.6032.7032.7032.7031.8621,495
27 Mar 202432.4532.7032.4532.7031.8511,235
26 Mar 202432.1032.6032.1032.3631.5312,972
25 Mar 202431.5232.1531.4531.6530.8313,499
22 Mar 202431.8831.8831.4531.7030.8831,326
21 Mar 202431.2732.1031.6031.9431.11109,573
20 Mar 202432.0032.0531.8532.0231.1932,824
19 Mar 202431.7332.1531.8732.0731.2414,751
18 Mar 202431.6331.8531.7231.8531.03658,696
15 Mar 202431.0831.8031.4531.5330.724,248
14 Mar 202430.9031.3031.0031.2530.444,761
13 Mar 202430.6531.0030.7530.9430.1416,821
12 Mar 202430.7530.8030.6530.8030.005,581
11 Mar 202430.5530.7030.4530.6629.874,762
08 Mar 202430.4030.5030.4030.5029.7111,983
07 Mar 202430.1530.5030.1530.5029.717,360
06 Mar 202429.9230.4030.0130.1529.3714,726
05 Mar 202429.7329.9529.8529.9529.171,850
04 Mar 202429.9229.7829.7529.7829.01132
01 Mar 202429.6730.0029.9029.9029.138,135
29 Feb 202429.5229.9029.6529.7028.9379,147
28 Feb 202429.7330.1529.9029.9529.184,514
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...