TUI AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.435	1.436	1.371	1.390	13.748	909,446
2022-05-05	1.508	1.512	1.432	1.439	14.230	1,215,787
2022-05-04	1.503	1.503	1.455	1.483	14.659	888,403
2022-05-03	1.449	1.499	1.431	1.499	14.816	1,058,154
2022-05-02	1.450	1.459	1.409	1.434	14.177	570,678
2022-04-29	1.451	1.477	1.450	1.451	14.350	715,278
2022-04-28	1.447	1.463	1.426	1.433	14.167	501,816
2022-04-27	1.419	1.450	1.384	1.421	14.052	797,630
2022-04-26	1.476	1.486	1.433	1.434	14.183	774,900
2022-04-25	1.457	1.487	1.441	1.455	14.382	1,040,714
2022-04-22	1.521	1.541	1.481	1.481	14.638	1,240,709
2022-04-21	1.525	1.594	1.525	1.565	15.476	1,908,071
2022-04-20	1.520	1.534	1.504	1.520	15.031	847,713
2022-04-19	1.527	1.534	1.487	1.517	14.994	870,152
2022-04-14	1.511	1.553	1.490	1.542	15.251	1,543,782
2022-04-13	1.458	1.502	1.430	1.499	14.821	521,240
2022-04-12	1.525	1.529	1.431	1.446	14.298	1,748,032
2022-04-11	1.492	1.544	1.468	1.529	15.120	1,216,037
2022-04-08	1.499	1.513	1.481	1.491	14.743	501,005
2022-04-07	1.487	1.517	1.463	1.470	14.533	595,181
2022-04-06	1.532	1.544	1.457	1.479	14.622	1,232,032
2022-04-05	1.535	1.565	1.507	1.540	15.225	1,050,178
2022-04-04	1.514	1.525	1.477	1.520	15.026	699,921
2022-04-01	1.519	1.534	1.483	1.489	14.722	684,108
2022-03-31	1.562	1.569	1.503	1.517	14.999	823,619
2022-03-30	1.542	1.555	1.492	1.542	15.245	1,890,996
2022-03-29	1.509	1.559	1.493	1.559	15.413	1,652,097
2022-03-28	1.440	1.492	1.434	1.482	14.654	1,109,754
2022-03-25	1.429	1.448	1.411	1.427	14.109	523,763
2022-03-24	1.434	1.441	1.397	1.414	13.984	779,337
2022-03-23	1.486	1.493	1.418	1.424	14.083	906,248
2022-03-22	1.454	1.488	1.454	1.478	14.612	792,569
2022-03-21	1.461	1.500	1.438	1.460	14.439	1,116,789
2022-03-18	1.513	1.521	1.446	1.483	14.664	1,459,679
2022-03-17	1.544	1.557	1.488	1.499	14.821	1,196,980
2022-03-16	1.537	1.542	1.502	1.536	15.183	1,873,995
2022-03-15	1.472	1.496	1.407	1.483	14.659	1,337,726
2022-03-14	1.504	1.520	1.453	1.458	14.413	1,441,309
2022-03-11	1.433	1.512	1.432	1.460	14.434	2,407,603
2022-03-10	1.435	1.445	1.342	1.413	13.968	2,835,754
2022-03-09	1.409	1.435	1.324	1.435	14.188	3,614,484
2022-03-08	1.149	1.293	1.140	1.275	12.607	3,144,354
2022-03-07	1.185	1.221	1.070	1.160	11.466	5,439,250
2022-03-04	1.302	1.308	1.235	1.244	12.303	2,865,849
2022-03-03	1.384	1.403	1.324	1.325	13.104	1,935,771
2022-03-02	1.377	1.418	1.307	1.384	13.680	3,648,148
2022-03-01	1.539	1.566	1.398	1.398	13.821	3,043,164
2022-02-28	1.522	1.544	1.492	1.520	15.026	2,635,128
2022-02-25	1.569	1.626	1.510	1.596	15.785	3,064,252
2022-02-24	1.474	1.548	1.451	1.513	14.957	3,898,033
2022-02-23	1.636	1.704	1.567	1.576	15.586	2,186,095
2022-02-22	1.551	1.655	1.529	1.621	16.026	2,776,309
2022-02-21	1.760	1.764	1.653	1.656	16.376	2,150,912
2022-02-18	1.811	1.818	1.720	1.720	17.010	1,648,762
2022-02-17	1.876	1.879	1.803	1.817	17.968	2,562,720
2022-02-16	1.861	1.882	1.840	1.858	18.366	2,809,748
2022-02-15	1.727	1.825	1.719	1.816	17.957	2,398,470
2022-02-14	1.722	1.770	1.662	1.742	17.224	2,794,288
2022-02-11	1.789	1.829	1.753	1.805	17.842	1,634,587
2022-02-10	1.774	1.847	1.760	1.806	17.853	3,513,793

← NewerPage 20 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-11	0.1000 EUR
2022-02-09	0.0470 EUR
2020-02-12	0.1523 EUR
2019-02-13	0.2031 EUR
2019-02-11	0.0720 EUR

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