TAG Immobilien AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	15.550	15.670	15.310	15.390	14.967	344,775
2025-08-18	15.950	16.040	15.250	15.440	15.016	558,798
2025-08-15	16.000	16.000	15.510	15.510	15.084	210,769
2025-08-14	15.380	16.140	15.380	15.870	15.434	774,207
2025-08-13	14.940	15.310	14.940	15.310	14.889	367,370
2025-08-12	15.010	15.360	14.510	15.040	14.627	1,044,918
2025-08-11	14.860	15.030	14.820	15.000	14.588	479,088
2025-08-08	14.820	14.970	14.800	14.830	14.422	343,008
2025-08-07	14.790	14.930	14.580	14.770	14.364	349,215
2025-08-06	14.280	14.800	14.240	14.690	14.286	296,226
2025-08-05	14.310	14.370	14.160	14.190	13.800	311,014
2025-08-04	14.120	14.310	14.070	14.280	13.887	377,519
2025-08-01	14.040	14.150	13.850	14.050	13.664	364,724
2025-07-31	14.120	14.300	14.090	14.130	13.742	393,547
2025-07-30	14.270	14.330	14.090	14.160	13.771	206,880
2025-07-29	14.270	14.360	14.120	14.340	13.946	294,876
2025-07-28	14.270	14.640	14.190	14.230	13.839	301,224
2025-07-25	14.220	14.280	14.000	14.130	13.742	289,529
2025-07-24	14.270	14.360	14.130	14.310	13.917	325,627
2025-07-23	15.070	15.070	14.370	14.370	13.975	394,072
2025-07-22	15.000	15.020	14.890	15.010	14.597	270,962
2025-07-21	14.760	14.980	14.710	14.980	14.568	390,853
2025-07-18	14.430	14.560	14.310	14.560	14.160	255,858
2025-07-17	14.400	14.510	14.310	14.430	14.033	288,432
2025-07-16	14.490	14.490	14.280	14.360	13.965	240,165
2025-07-15	14.560	14.630	14.380	14.410	14.014	260,662
2025-07-14	14.450	14.640	14.420	14.460	14.063	355,513
2025-07-11	14.400	14.520	14.170	14.510	14.111	369,928
2025-07-10	14.580	14.630	14.260	14.410	14.014	276,122
2025-07-09	14.240	14.490	14.140	14.470	14.072	391,225
2025-07-08	14.320	14.410	14.230	14.280	13.887	395,084
2025-07-07	14.610	14.610	14.390	14.390	13.994	256,425
2025-07-04	14.630	14.680	14.490	14.510	14.111	242,696
2025-07-03	14.600	14.770	14.430	14.630	14.228	358,089
2025-07-02	15.190	15.220	14.560	14.620	14.218	413,782
2025-07-01	15.200	15.300	15.070	15.200	14.782	515,106
2025-06-30	15.020	15.340	14.990	15.090	14.675	500,608
2025-06-27	14.860	15.010	14.730	14.970	14.559	253,328
2025-06-26	14.830	14.920	14.750	14.830	14.422	194,202
2025-06-25	14.970	15.020	14.730	14.740	14.335	463,876
2025-06-24	15.090	15.110	14.760	14.860	14.452	402,074
2025-06-23	14.900	15.110	14.870	14.990	14.578	317,689
2025-06-20	15.010	15.250	15.010	15.090	14.675	2,061,586
2025-06-19	14.970	15.110	14.890	14.900	14.490	408,708
2025-06-18	14.810	15.180	14.810	15.120	14.704	880,490
2025-06-17	14.540	14.900	14.410	14.840	14.432	576,181
2025-06-16	14.320	14.600	14.210	14.600	14.199	257,879
2025-06-13	14.370	14.490	14.230	14.300	13.907	440,087
2025-06-12	14.960	15.000	14.310	14.390	13.994	567,174
2025-06-11	14.990	15.140	14.880	14.930	14.520	467,813
2025-06-10	15.090	15.090	14.910	15.060	14.646	336,597
2025-06-09	15.010	15.170	14.950	15.000	14.588	247,618
2025-06-06	14.930	15.080	14.810	14.920	14.510	289,546
2025-06-05	14.930	15.260	14.750	14.790	14.383	656,039
2025-06-04	14.940	15.030	14.770	14.920	14.510	418,329
2025-06-03	15.130	15.160	14.900	14.900	14.490	388,637
2025-06-02	14.850	15.030	14.640	15.000	14.588	500,449
2025-05-30	14.890	15.220	14.870	14.880	14.471	389,061
2025-05-29	14.550	14.990	14.440	14.870	14.461	556,578
2025-05-28	14.600	14.790	14.590	14.650	14.247	249,435

← NewerPage 6 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.4000 EUR
2025-05-19	0.4000 EUR
2022-05-16	0.9299 EUR
2021-05-12	0.8799 EUR
2020-05-25	0.8199 EUR
2019-05-08	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.