TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 9.036 | 9.178 | 8.874 | 9.178 | 9.075 | 2,965,920 |
| 2025-08-18 | 9.270 | 9.296 | 8.864 | 8.986 | 8.885 | 5,536,358 |
| 2025-08-15 | 9.102 | 9.294 | 8.974 | 9.288 | 9.184 | 6,710,863 |
| 2025-08-14 | 8.600 | 9.080 | 8.530 | 9.078 | 8.976 | 10,723,330 |
| 2025-08-13 | 8.050 | 8.556 | 7.682 | 8.556 | 8.460 | 17,227,811 |
| 2025-08-12 | 7.644 | 8.010 | 7.562 | 7.894 | 7.805 | 6,151,020 |
| 2025-08-11 | 7.824 | 7.894 | 7.628 | 7.628 | 7.542 | 2,003,883 |
| 2025-08-08 | 7.850 | 7.854 | 7.686 | 7.816 | 7.728 | 2,303,559 |
| 2025-08-07 | 7.820 | 8.050 | 7.802 | 7.816 | 7.728 | 2,920,296 |
| 2025-08-06 | 7.800 | 7.846 | 7.756 | 7.796 | 7.708 | 1,210,609 |
| 2025-08-05 | 7.754 | 7.820 | 7.670 | 7.740 | 7.653 | 1,152,071 |
| 2025-08-04 | 7.724 | 7.846 | 7.662 | 7.686 | 7.600 | 1,412,139 |
| 2025-08-01 | 7.882 | 7.944 | 7.632 | 7.696 | 7.609 | 2,785,925 |
| 2025-07-31 | 7.900 | 8.028 | 7.722 | 7.960 | 7.871 | 3,514,707 |
| 2025-07-30 | 7.990 | 7.990 | 7.854 | 7.904 | 7.815 | 2,076,208 |
| 2025-07-29 | 8.050 | 8.122 | 7.960 | 7.988 | 7.898 | 2,704,920 |
| 2025-07-28 | 8.108 | 8.214 | 7.988 | 8.022 | 7.932 | 3,863,590 |
| 2025-07-25 | 7.918 | 8.054 | 7.908 | 8.054 | 7.963 | 1,867,677 |
| 2025-07-24 | 8.040 | 8.050 | 7.912 | 7.984 | 7.894 | 2,692,205 |
| 2025-07-23 | 7.960 | 8.050 | 7.952 | 8.032 | 7.942 | 3,096,638 |
| 2025-07-22 | 7.800 | 7.910 | 7.744 | 7.902 | 7.813 | 3,249,040 |
| 2025-07-21 | 7.834 | 8.022 | 7.744 | 7.832 | 7.744 | 4,334,442 |
| 2025-07-18 | 7.668 | 7.918 | 7.668 | 7.752 | 7.665 | 4,939,396 |
| 2025-07-17 | 7.560 | 7.636 | 7.374 | 7.578 | 7.493 | 4,253,142 |
| 2025-07-16 | 7.588 | 7.720 | 7.500 | 7.500 | 7.416 | 4,023,108 |
| 2025-07-15 | 7.684 | 7.796 | 7.610 | 7.636 | 7.550 | 2,509,647 |
| 2025-07-14 | 7.548 | 7.682 | 7.520 | 7.650 | 7.564 | 1,574,695 |
| 2025-07-11 | 7.740 | 7.854 | 7.682 | 7.700 | 7.613 | 2,213,141 |
| 2025-07-10 | 7.820 | 7.880 | 7.668 | 7.806 | 7.718 | 3,411,802 |
| 2025-07-09 | 7.716 | 7.880 | 7.612 | 7.820 | 7.732 | 5,252,043 |
| 2025-07-08 | 7.600 | 7.776 | 7.582 | 7.698 | 7.611 | 4,549,518 |
| 2025-07-07 | 7.492 | 7.660 | 7.484 | 7.576 | 7.491 | 2,317,345 |
| 2025-07-04 | 7.580 | 7.622 | 7.474 | 7.512 | 7.428 | 2,094,820 |
| 2025-07-03 | 7.650 | 7.684 | 7.390 | 7.620 | 7.534 | 4,706,189 |
| 2025-07-02 | 7.726 | 7.798 | 7.616 | 7.646 | 7.560 | 3,636,788 |
| 2025-07-01 | 7.452 | 7.796 | 7.452 | 7.706 | 7.619 | 8,059,815 |
| 2025-06-30 | 7.340 | 7.458 | 7.294 | 7.418 | 7.335 | 3,895,264 |
| 2025-06-27 | 7.170 | 7.302 | 7.150 | 7.302 | 7.220 | 4,546,332 |
| 2025-06-26 | 7.050 | 7.152 | 7.008 | 7.144 | 7.064 | 2,805,274 |
| 2025-06-25 | 7.030 | 7.160 | 6.932 | 7.014 | 6.935 | 3,799,106 |
| 2025-06-24 | 6.700 | 7.040 | 6.688 | 7.000 | 6.921 | 11,825,080 |
| 2025-06-23 | 6.472 | 6.590 | 6.294 | 6.332 | 6.261 | 4,102,075 |
| 2025-06-20 | 6.368 | 6.662 | 6.360 | 6.592 | 6.518 | 8,685,867 |
| 2025-06-19 | 6.332 | 6.344 | 6.186 | 6.192 | 6.122 | 3,228,931 |
| 2025-06-18 | 6.410 | 6.470 | 6.310 | 6.412 | 6.340 | 4,745,747 |
| 2025-06-17 | 6.558 | 6.560 | 6.418 | 6.428 | 6.356 | 4,496,277 |
| 2025-06-16 | 6.360 | 6.656 | 6.308 | 6.602 | 6.528 | 5,308,900 |
| 2025-06-13 | 6.282 | 6.436 | 6.224 | 6.338 | 6.267 | 9,463,316 |
| 2025-06-12 | 7.130 | 7.130 | 6.518 | 6.560 | 6.486 | 17,421,381 |
| 2025-06-11 | 7.330 | 7.380 | 7.194 | 7.212 | 7.131 | 2,875,236 |
| 2025-06-10 | 7.316 | 7.372 | 7.248 | 7.326 | 7.244 | 2,337,081 |
| 2025-06-09 | 7.200 | 7.400 | 7.182 | 7.326 | 7.244 | 2,521,562 |
| 2025-06-06 | 7.324 | 7.388 | 7.158 | 7.200 | 7.119 | 1,873,897 |
| 2025-06-05 | 7.400 | 7.416 | 7.164 | 7.338 | 7.256 | 5,262,371 |
| 2025-06-04 | 7.458 | 7.610 | 7.330 | 7.436 | 7.352 | 3,316,470 |
| 2025-06-03 | 7.504 | 7.540 | 7.306 | 7.422 | 7.339 | 2,977,504 |
| 2025-06-02 | 7.284 | 7.500 | 7.260 | 7.478 | 7.394 | 3,145,543 |
| 2025-05-30 | 7.446 | 7.552 | 7.330 | 7.358 | 7.275 | 2,493,851 |
| 2025-05-29 | 7.574 | 7.644 | 7.464 | 7.464 | 7.380 | 2,370,085 |
| 2025-05-28 | 7.324 | 7.580 | 7.324 | 7.502 | 7.418 | 6,473,285 |
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.