Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	14.295	14.570	14.280	14.290	13.514	148,596
2024-06-03	14.490	14.570	14.270	14.425	13.642	16,165
2024-05-31	14.250	14.250	14.110	14.174	13.404	14,883
2024-05-30	13.945	14.300	13.590	14.176	13.406	17,851
2024-05-29	14.120	14.120	13.840	13.942	13.186	10,846
2024-05-28	14.100	14.390	14.070	14.220	13.448	425,064
2024-05-24	13.945	14.290	13.860	14.037	13.275	18,570
2024-05-23	14.440	14.710	14.120	14.175	13.406	20,640
2024-05-22	14.580	14.930	14.270	14.810	14.006	21,196
2024-05-21	14.520	14.590	14.350	14.469	13.683	12,060
2024-05-20	14.765	14.890	14.540	14.793	13.990	13,769
2024-05-17	14.715	14.760	14.570	14.620	13.826	115,413
2024-05-16	14.655	14.800	14.000	14.680	13.883	12,971
2024-05-15	14.110	14.680	14.060	14.540	13.750	105,785
2024-05-14	13.915	14.060	13.710	13.934	13.178	157,348
2024-05-13	13.790	13.870	13.680	13.736	12.990	16,763
2024-05-10	13.680	13.920	13.600	13.780	13.032	5,405
2024-05-09	13.425	13.730	13.330	13.653	12.911	422,799
2024-05-08	13.770	13.770	13.350	13.500	12.767	17,520
2024-05-07	13.690	13.920	13.610	13.880	13.127	119,413
2024-05-03	13.600	14.000	13.450	13.580	12.843	36,457
2024-05-02	13.280	13.640	13.220	13.370	12.644	42,195
2024-04-30	13.060	13.660	13.060	13.365	12.640	54,778
2024-04-29	12.840	13.060	12.840	12.978	12.273	15,671
2024-04-26	12.295	12.860	12.290	12.709	12.019	45,313
2024-04-25	12.170	12.400	12.100	12.280	11.613	39,980
2024-04-24	12.550	12.550	12.200	12.309	11.641	127,340
2024-04-23	12.325	12.650	12.310	12.499	11.821	59,016
2024-04-22	12.020	12.340	11.990	12.255	11.590	354,066
2024-04-19	11.805	12.030	11.800	11.902	11.256	27,431
2024-04-18	11.640	11.950	11.530	11.898	11.252	65,552
2024-04-17	11.640	11.770	11.580	11.628	10.997	84,162
2024-04-16	11.965	12.020	11.630	11.812	11.170	267,218
2024-04-15	12.100	12.390	12.030	12.246	11.582	159,878
2024-04-12	12.235	12.404	12.090	12.211	11.548	224,496
2024-04-11	11.965	12.220	11.790	11.800	11.159	102,307
2024-04-10	12.090	12.430	11.830	12.044	11.390	94,730
2024-04-09	12.220	12.220	12.010	12.077	11.422	92,734
2024-04-08	11.885	12.300	11.850	12.090	11.434	54,131
2024-04-05	11.740	12.000	11.700	11.800	11.159	235,200
2024-04-04	11.935	12.070	11.892	11.932	11.284	69,713
2024-04-03	12.020	12.080	11.730	11.872	11.227	472,577
2024-04-02	12.410	12.675	11.990	12.196	11.534	496,706
2024-03-28	12.733	12.810	12.435	12.620	11.935	154,477
2024-03-27	12.695	12.730	12.525	12.590	11.907	89,881
2024-03-26	12.625	12.725	12.499	12.623	11.938	146,425
2024-03-25	12.415	12.670	12.350	12.560	11.878	134,225
2024-03-22	12.340	12.590	12.340	12.425	11.751	55,370
2024-03-21	12.353	12.530	11.840	12.467	11.790	165,046
2024-03-20	11.708	11.965	11.625	11.761	11.123	152,239
2024-03-19	11.538	11.745	11.385	11.745	11.107	529,266
2024-03-18	11.300	11.625	11.300	11.488	10.864	106,100
2024-03-15	11.725	11.725	11.135	11.439	10.818	123,284
2024-03-14	11.880	12.145	11.755	11.953	11.304	90,992
2024-03-13	11.938	12.160	11.690	11.816	11.175	288,574
2024-03-12	12.953	13.240	11.730	12.005	11.353	678,712
2024-03-11	12.005	12.345	12.005	12.227	11.563	538,155
2024-03-08	11.748	12.100	11.730	12.060	11.406	182,710
2024-03-07	11.255	11.778	11.155	11.633	11.002	83,810
2024-03-06	11.297	11.515	11.297	11.401	10.782	70,163

← NewerPage 11 of 21 · 1,253 trading daysOlder →

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.