TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 6.670 | 6.740 | 6.590 | 6.614 | 6.614 | 2,378,456 |
| 2026-05-07 | 6.800 | 6.906 | 6.736 | 6.738 | 6.738 | 3,695,475 |
| 2026-05-06 | 6.480 | 7.014 | 6.450 | 6.722 | 6.722 | 11,000,580 |
| 2026-05-05 | 6.204 | 6.322 | 6.190 | 6.322 | 6.322 | 3,477,077 |
| 2026-05-04 | 6.370 | 6.410 | 6.178 | 6.212 | 6.212 | 4,551,122 |
| 2026-04-30 | 6.120 | 6.352 | 6.080 | 6.352 | 6.352 | 4,433,647 |
| 2026-04-29 | 6.320 | 6.322 | 6.144 | 6.162 | 6.162 | 4,544,804 |
| 2026-04-28 | 6.374 | 6.456 | 6.288 | 6.336 | 6.336 | 4,389,475 |
| 2026-04-27 | 6.416 | 6.544 | 6.390 | 6.432 | 6.432 | 4,270,829 |
| 2026-04-24 | 6.606 | 6.654 | 6.316 | 6.378 | 6.378 | 9,913,882 |
| 2026-04-23 | 6.832 | 6.850 | 6.636 | 6.710 | 6.710 | 6,114,094 |
| 2026-04-22 | 7.210 | 7.306 | 6.878 | 6.946 | 6.946 | 8,871,514 |
| 2026-04-21 | 7.290 | 7.364 | 7.134 | 7.200 | 7.200 | 3,541,772 |
| 2026-04-20 | 7.332 | 7.372 | 7.196 | 7.290 | 7.290 | 4,201,256 |
| 2026-04-17 | 7.136 | 7.620 | 7.092 | 7.526 | 7.526 | 8,355,811 |
| 2026-04-16 | 7.308 | 7.350 | 7.126 | 7.156 | 7.156 | 3,809,420 |
| 2026-04-15 | 7.338 | 7.356 | 7.206 | 7.284 | 7.284 | 2,577,560 |
| 2026-04-14 | 7.198 | 7.338 | 7.188 | 7.286 | 7.286 | 2,851,218 |
| 2026-04-13 | 7.110 | 7.162 | 6.962 | 7.154 | 7.154 | 2,890,136 |
| 2026-04-10 | 7.212 | 7.398 | 7.140 | 7.268 | 7.268 | 3,143,853 |
| 2026-04-09 | 7.050 | 7.196 | 6.952 | 7.182 | 7.182 | 3,370,600 |
| 2026-04-08 | 7.300 | 7.468 | 7.200 | 7.220 | 7.220 | 8,889,483 |
| 2026-04-07 | 6.798 | 6.812 | 6.484 | 6.572 | 6.572 | 3,779,307 |
| 2026-04-02 | 6.762 | 6.834 | 6.636 | 6.720 | 6.720 | 3,666,399 |
| 2026-04-01 | 6.898 | 6.992 | 6.870 | 6.900 | 6.900 | 6,126,472 |
| 2026-03-31 | 6.542 | 6.670 | 6.498 | 6.612 | 6.612 | 2,879,967 |
| 2026-03-30 | 6.566 | 6.578 | 6.468 | 6.532 | 6.532 | 3,469,209 |
| 2026-03-27 | 6.796 | 6.802 | 6.598 | 6.628 | 6.628 | 3,250,883 |
| 2026-03-26 | 6.810 | 6.868 | 6.750 | 6.802 | 6.802 | 2,422,747 |
| 2026-03-25 | 6.840 | 6.946 | 6.780 | 6.888 | 6.888 | 2,916,267 |
| 2026-03-24 | 6.900 | 6.904 | 6.686 | 6.734 | 6.734 | 3,677,691 |
| 2026-03-23 | 6.450 | 7.018 | 6.378 | 6.842 | 6.842 | 7,818,976 |
| 2026-03-20 | 6.746 | 6.812 | 6.494 | 6.610 | 6.610 | 6,751,278 |
| 2026-03-19 | 6.706 | 6.738 | 6.566 | 6.606 | 6.606 | 3,510,885 |
| 2026-03-18 | 6.932 | 6.984 | 6.792 | 6.810 | 6.810 | 3,943,816 |
| 2026-03-17 | 6.770 | 6.894 | 6.688 | 6.838 | 6.838 | 4,515,889 |
| 2026-03-16 | 6.654 | 6.828 | 6.570 | 6.764 | 6.764 | 4,946,785 |
| 2026-03-13 | 6.636 | 6.676 | 6.556 | 6.604 | 6.604 | 4,182,155 |
| 2026-03-12 | 7.014 | 7.016 | 6.600 | 6.716 | 6.716 | 8,637,408 |
| 2026-03-11 | 7.100 | 7.196 | 7.032 | 7.068 | 7.068 | 2,851,873 |
| 2026-03-10 | 7.200 | 7.264 | 7.060 | 7.126 | 7.126 | 3,997,771 |
| 2026-03-09 | 6.926 | 7.094 | 6.856 | 6.900 | 6.900 | 6,459,385 |
| 2026-03-06 | 7.400 | 7.460 | 7.202 | 7.220 | 7.220 | 2,996,717 |
| 2026-03-05 | 7.456 | 7.588 | 7.312 | 7.330 | 7.330 | 3,894,756 |
| 2026-03-04 | 7.280 | 7.556 | 7.176 | 7.522 | 7.522 | 5,629,393 |
| 2026-03-03 | 7.200 | 7.200 | 6.914 | 7.160 | 7.160 | 9,484,270 |
| 2026-03-02 | 7.480 | 7.634 | 7.252 | 7.280 | 7.280 | 12,638,950 |
| 2026-02-27 | 8.130 | 8.136 | 7.912 | 8.080 | 8.080 | 5,202,992 |
| 2026-02-26 | 7.920 | 8.180 | 7.862 | 8.116 | 8.116 | 3,389,321 |
| 2026-02-25 | 7.906 | 7.930 | 7.800 | 7.898 | 7.898 | 1,890,790 |
| 2026-02-24 | 7.974 | 8.020 | 7.842 | 7.938 | 7.938 | 2,396,394 |
| 2026-02-23 | 8.150 | 8.214 | 7.890 | 7.940 | 7.940 | 3,440,450 |
| 2026-02-20 | 8.200 | 8.222 | 8.076 | 8.128 | 8.128 | 3,014,288 |
| 2026-02-19 | 8.370 | 8.484 | 8.172 | 8.172 | 8.172 | 3,326,620 |
| 2026-02-18 | 8.558 | 8.572 | 8.248 | 8.386 | 8.386 | 3,983,642 |
| 2026-02-17 | 8.450 | 8.598 | 8.338 | 8.534 | 8.534 | 2,981,170 |
| 2026-02-16 | 8.442 | 8.622 | 8.400 | 8.452 | 8.452 | 2,952,440 |
| 2026-02-13 | 8.430 | 8.544 | 8.322 | 8.402 | 8.402 | 2,941,621 |
| 2026-02-12 | 8.368 | 8.610 | 8.314 | 8.388 | 8.388 | 5,112,677 |
| 2026-02-11 | 8.776 | 8.796 | 8.200 | 8.282 | 8.282 | 7,888,802 |
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.