Tag Immobilien AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 15.090 | 15.090 | 14.910 | 14.944 | 14.133 | 55,644 |
| 2024-08-27 | 15.175 | 15.300 | 15.020 | 15.126 | 14.305 | 13,091 |
| 2024-08-23 | 14.820 | 14.990 | 14.790 | 14.790 | 13.987 | 42,208 |
| 2024-08-22 | 14.625 | 14.820 | 14.610 | 14.796 | 13.993 | 12,780 |
| 2024-08-21 | 14.460 | 14.670 | 14.430 | 14.577 | 13.785 | 20,450 |
| 2024-08-20 | 14.490 | 14.660 | 14.410 | 14.546 | 13.756 | 30,649 |
| 2024-08-19 | 14.340 | 14.540 | 14.340 | 14.473 | 13.687 | 9,271 |
| 2024-08-16 | 14.450 | 14.500 | 14.300 | 14.410 | 13.628 | 16,435 |
| 2024-08-15 | 14.520 | 14.540 | 14.400 | 14.483 | 13.696 | 47,493 |
| 2024-08-14 | 14.285 | 14.480 | 14.260 | 14.345 | 13.567 | 46,561 |
| 2024-08-13 | 14.190 | 14.320 | 13.830 | 13.966 | 13.208 | 44,117 |
| 2024-08-12 | 14.335 | 14.470 | 14.110 | 14.223 | 13.451 | 9,749 |
| 2024-08-09 | 14.120 | 14.350 | 14.120 | 14.283 | 13.508 | 13,987 |
| 2024-08-08 | 14.090 | 14.120 | 13.750 | 13.839 | 13.087 | 21,393 |
| 2024-08-07 | 14.170 | 14.250 | 14.030 | 14.128 | 13.361 | 15,794 |
| 2024-08-06 | 14.170 | 14.260 | 13.600 | 13.847 | 13.096 | 45,055 |
| 2024-08-05 | 13.965 | 14.200 | 13.650 | 14.070 | 13.307 | 38,854 |
| 2024-08-02 | 14.000 | 14.340 | 14.000 | 14.192 | 13.421 | 43,936 |
| 2024-08-01 | 13.990 | 14.540 | 13.990 | 14.210 | 13.439 | 22,199 |
| 2024-07-31 | 14.090 | 14.240 | 13.950 | 14.101 | 13.336 | 17,493 |
| 2024-07-30 | 13.985 | 14.150 | 13.980 | 14.101 | 13.336 | 75,422 |
| 2024-07-29 | 14.160 | 14.260 | 13.970 | 14.150 | 13.382 | 110,594 |
| 2024-07-26 | 14.030 | 14.200 | 14.030 | 14.119 | 13.352 | 9,714 |
| 2024-07-25 | 13.855 | 14.010 | 13.820 | 13.914 | 13.159 | 16,603 |
| 2024-07-24 | 14.255 | 14.330 | 14.150 | 14.259 | 13.485 | 12,552 |
| 2024-07-23 | 14.430 | 14.430 | 14.220 | 14.227 | 13.455 | 5,821 |
| 2024-07-22 | 14.360 | 14.600 | 14.360 | 14.440 | 13.656 | 55,434 |
| 2024-07-19 | 14.255 | 14.330 | 14.180 | 14.259 | 13.485 | 60,085 |
| 2024-07-18 | 14.500 | 14.500 | 14.320 | 14.372 | 13.592 | 95,965 |
| 2024-07-17 | 14.725 | 14.830 | 14.440 | 14.610 | 13.817 | 15,733 |
| 2024-07-16 | 14.950 | 14.960 | 14.750 | 14.786 | 13.984 | 9,176 |
| 2024-07-15 | 15.045 | 15.220 | 14.860 | 15.080 | 14.261 | 15,928 |
| 2024-07-12 | 15.190 | 15.190 | 14.970 | 15.142 | 14.320 | 22,304 |
| 2024-07-11 | 14.810 | 15.150 | 14.540 | 14.790 | 13.987 | 21,907 |
| 2024-07-10 | 14.030 | 14.820 | 13.680 | 14.637 | 13.842 | 84,326 |
| 2024-07-09 | 13.880 | 14.012 | 13.880 | 13.957 | 13.200 | 22,064 |
| 2024-07-08 | 13.875 | 13.950 | 13.730 | 13.791 | 13.042 | 118,235 |
| 2024-07-05 | 13.835 | 14.020 | 13.820 | 13.896 | 13.142 | 113,713 |
| 2024-07-04 | 14.160 | 14.320 | 13.790 | 14.000 | 13.240 | 11,063 |
| 2024-07-03 | 13.895 | 14.140 | 13.780 | 14.025 | 13.264 | 156,027 |
| 2024-07-02 | 13.680 | 13.710 | 13.600 | 13.690 | 12.947 | 13,569 |
| 2024-07-01 | 13.935 | 13.980 | 13.580 | 13.744 | 12.998 | 9,203 |
| 2024-06-28 | 13.485 | 13.800 | 13.230 | 13.707 | 12.963 | 197,004 |
| 2024-06-27 | 13.730 | 13.970 | 13.270 | 13.700 | 12.956 | 235,941 |
| 2024-06-26 | 13.105 | 13.330 | 13.030 | 13.106 | 12.394 | 885,029 |
| 2024-06-25 | 13.115 | 13.210 | 12.980 | 13.075 | 12.365 | 23,088 |
| 2024-06-24 | 13.005 | 13.160 | 12.980 | 13.100 | 12.389 | 18,040 |
| 2024-06-21 | 13.155 | 13.230 | 13.000 | 13.100 | 12.389 | 78,607 |
| 2024-06-20 | 12.990 | 13.180 | 12.990 | 13.145 | 12.431 | 50,384 |
| 2024-06-19 | 13.050 | 13.050 | 12.850 | 12.928 | 12.226 | 13,857 |
| 2024-06-18 | 13.495 | 13.520 | 13.100 | 13.218 | 12.501 | 72,302 |
| 2024-06-17 | 13.270 | 13.380 | 13.060 | 13.163 | 12.449 | 31,014 |
| 2024-06-14 | 13.420 | 13.420 | 13.140 | 13.208 | 12.491 | 13,933 |
| 2024-06-13 | 13.770 | 13.770 | 13.430 | 13.631 | 12.891 | 51,269 |
| 2024-06-12 | 13.310 | 13.880 | 13.280 | 13.790 | 13.041 | 28,927 |
| 2024-06-11 | 13.680 | 13.690 | 13.290 | 13.440 | 12.710 | 78,985 |
| 2024-06-10 | 13.475 | 13.750 | 13.280 | 13.690 | 12.947 | 7,367 |
| 2024-06-07 | 13.965 | 14.090 | 13.490 | 13.712 | 12.967 | 737,197 |
| 2024-06-06 | 14.550 | 14.650 | 14.000 | 14.060 | 13.297 | 16,031 |
| 2024-06-05 | 14.635 | 14.640 | 14.360 | 14.612 | 13.819 | 10,010 |
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 | 0.5000 EUR |
| 2021-05-12 | 0.2403 EUR |
| 2020-05-25 | 0.8200 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.