TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 7.036 | 7.190 | 6.980 | 7.140 | 7.060 | 4,155,687 |
| 2025-02-26 | 7.004 | 7.174 | 6.956 | 7.130 | 7.050 | 4,506,579 |
| 2025-02-25 | 6.784 | 7.080 | 6.746 | 6.962 | 6.884 | 4,636,028 |
| 2025-02-24 | 6.704 | 6.906 | 6.550 | 6.878 | 6.801 | 7,064,481 |
| 2025-02-21 | 6.612 | 6.668 | 6.528 | 6.576 | 6.502 | 3,929,693 |
| 2025-02-20 | 6.702 | 6.746 | 6.562 | 6.574 | 6.500 | 4,780,329 |
| 2025-02-19 | 7.024 | 7.034 | 6.568 | 6.600 | 6.526 | 10,651,830 |
| 2025-02-18 | 7.220 | 7.250 | 7.092 | 7.092 | 7.012 | 4,092,255 |
| 2025-02-17 | 7.146 | 7.250 | 7.072 | 7.180 | 7.099 | 3,766,414 |
| 2025-02-14 | 7.234 | 7.294 | 7.134 | 7.144 | 7.064 | 3,741,769 |
| 2025-02-13 | 7.410 | 7.458 | 7.228 | 7.228 | 7.147 | 5,313,851 |
| 2025-02-12 | 7.590 | 7.594 | 7.064 | 7.266 | 7.184 | 11,269,240 |
| 2025-02-11 | 8.246 | 8.284 | 7.496 | 7.596 | 7.511 | 23,281,670 |
| 2025-02-10 | 8.460 | 8.516 | 8.354 | 8.516 | 8.420 | 3,066,264 |
| 2025-02-07 | 8.450 | 8.532 | 8.374 | 8.398 | 8.304 | 3,769,598 |
| 2025-02-06 | 8.184 | 8.416 | 8.104 | 8.402 | 8.308 | 3,402,910 |
| 2025-02-05 | 8.126 | 8.148 | 7.944 | 8.094 | 8.003 | 1,860,697 |
| 2025-02-04 | 8.046 | 8.218 | 7.990 | 8.154 | 8.062 | 1,892,618 |
| 2025-02-03 | 7.960 | 8.024 | 7.800 | 8.024 | 7.934 | 3,405,389 |
| 2025-01-31 | 8.170 | 8.338 | 8.138 | 8.202 | 8.110 | 2,095,649 |
| 2025-01-30 | 8.070 | 8.186 | 8.044 | 8.150 | 8.058 | 1,368,808 |
| 2025-01-29 | 8.070 | 8.106 | 7.988 | 8.002 | 7.912 | 1,347,074 |
| 2025-01-28 | 7.856 | 8.102 | 7.816 | 8.068 | 7.977 | 2,273,446 |
| 2025-01-27 | 7.912 | 7.960 | 7.744 | 7.858 | 7.770 | 1,857,342 |
| 2025-01-24 | 7.904 | 8.034 | 7.852 | 7.962 | 7.872 | 2,542,105 |
| 2025-01-23 | 7.864 | 7.902 | 7.740 | 7.830 | 7.742 | 1,925,309 |
| 2025-01-22 | 8.156 | 8.190 | 7.880 | 7.880 | 7.791 | 2,802,309 |
| 2025-01-21 | 7.718 | 8.164 | 7.696 | 8.164 | 8.072 | 3,692,466 |
| 2025-01-20 | 7.606 | 7.756 | 7.552 | 7.756 | 7.669 | 2,093,335 |
| 2025-01-17 | 7.550 | 7.636 | 7.486 | 7.600 | 7.515 | 1,886,364 |
| 2025-01-16 | 7.680 | 7.752 | 7.470 | 7.508 | 7.424 | 2,668,886 |
| 2025-01-15 | 7.584 | 7.652 | 7.530 | 7.640 | 7.554 | 2,015,805 |
| 2025-01-14 | 7.590 | 7.662 | 7.548 | 7.548 | 7.463 | 2,828,405 |
| 2025-01-13 | 7.600 | 7.642 | 7.442 | 7.538 | 7.453 | 2,858,775 |
| 2025-01-10 | 7.846 | 7.872 | 7.602 | 7.636 | 7.550 | 3,259,997 |
| 2025-01-09 | 7.860 | 7.922 | 7.776 | 7.850 | 7.762 | 1,975,354 |
| 2025-01-08 | 8.088 | 8.136 | 7.876 | 7.912 | 7.823 | 2,943,287 |
| 2025-01-07 | 8.138 | 8.236 | 8.054 | 8.138 | 8.047 | 1,769,826 |
| 2025-01-06 | 8.150 | 8.200 | 7.962 | 8.158 | 8.066 | 3,153,778 |
| 2025-01-03 | 8.330 | 8.384 | 8.088 | 8.106 | 8.015 | 2,871,559 |
| 2025-01-02 | 8.360 | 8.420 | 8.240 | 8.368 | 8.274 | 1,918,981 |
| 2024-12-30 | 8.322 | 8.418 | 8.310 | 8.348 | 8.254 | 990,022 |
| 2024-12-27 | 8.514 | 8.550 | 8.290 | 8.362 | 8.268 | 3,011,913 |
| 2024-12-23 | 8.500 | 8.684 | 8.438 | 8.536 | 8.440 | 3,808,277 |
| 2024-12-20 | 8.180 | 8.514 | 8.100 | 8.492 | 8.397 | 5,789,439 |
| 2024-12-19 | 8.192 | 8.280 | 8.104 | 8.246 | 8.153 | 2,914,159 |
| 2024-12-18 | 8.400 | 8.468 | 8.310 | 8.356 | 8.262 | 2,397,474 |
| 2024-12-17 | 8.500 | 8.688 | 8.356 | 8.390 | 8.296 | 4,275,791 |
| 2024-12-16 | 8.520 | 8.584 | 8.390 | 8.536 | 8.440 | 3,090,790 |
| 2024-12-13 | 8.610 | 8.674 | 8.492 | 8.584 | 8.487 | 3,572,833 |
| 2024-12-12 | 8.788 | 8.880 | 8.372 | 8.598 | 8.501 | 8,432,500 |
| 2024-12-11 | 8.272 | 8.778 | 7.742 | 8.740 | 8.642 | 17,087,900 |
| 2024-12-10 | 8.530 | 8.582 | 8.458 | 8.458 | 8.363 | 3,993,635 |
| 2024-12-09 | 8.560 | 8.724 | 8.474 | 8.560 | 8.464 | 5,850,064 |
| 2024-12-06 | 8.382 | 8.530 | 8.376 | 8.452 | 8.357 | 4,306,135 |
| 2024-12-05 | 7.928 | 8.330 | 7.926 | 8.330 | 8.236 | 6,660,094 |
| 2024-12-04 | 7.840 | 7.970 | 7.796 | 7.910 | 7.821 | 3,002,522 |
| 2024-12-03 | 7.596 | 7.850 | 7.594 | 7.850 | 7.762 | 3,944,452 |
| 2024-12-02 | 7.520 | 7.562 | 7.350 | 7.562 | 7.477 | 2,557,809 |
| 2024-11-29 | 7.512 | 7.578 | 7.472 | 7.510 | 7.426 | 1,217,377 |
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.