Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	11.275	11.370	11.200	11.282	10.670	64,511
2024-03-04	11.533	11.615	11.225	11.268	10.656	39,072
2024-03-01	11.386	11.525	11.386	11.459	10.837	64,392
2024-02-29	11.368	11.580	11.270	11.290	10.677	300,448
2024-02-28	11.620	11.620	11.095	11.346	10.730	67,573
2024-02-27	11.475	11.700	11.470	11.639	11.008	53,354
2024-02-26	11.625	11.738	11.495	11.602	10.972	37,747
2024-02-23	11.733	11.820	11.560	11.637	11.005	46,247
2024-02-22	11.783	11.855	11.570	11.829	11.187	34,306
2024-02-21	11.645	11.900	11.635	11.794	11.154	62,506
2024-02-20	11.518	11.720	11.471	11.615	10.984	24,828
2024-02-19	11.573	11.845	11.515	11.617	10.987	56,838
2024-02-16	11.708	11.755	11.465	11.540	10.913	52,074
2024-02-15	11.620	11.665	11.531	11.622	10.991	75,576
2024-02-14	11.440	11.595	11.400	11.440	10.819	33,851
2024-02-13	11.695	11.785	11.420	11.487	10.864	75,352
2024-02-12	11.578	11.800	11.385	11.704	11.069	406,454
2024-02-09	11.660	11.690	11.383	11.534	10.908	54,195
2024-02-08	11.748	11.815	11.600	11.714	11.078	257,396
2024-02-07	11.903	12.014	11.450	11.801	11.160	445,069
2024-02-06	12.200	12.200	11.895	11.965	11.316	852,730
2024-02-05	12.215	12.420	12.135	12.355	11.684	61,473
2024-02-02	12.650	12.825	12.215	12.642	11.956	235,100
2024-02-01	12.895	13.160	12.515	12.667	11.979	192,272
2024-01-31	12.845	13.170	12.600	12.974	12.270	1,273,997
2024-01-30	12.578	12.625	12.245	12.325	11.656	30,019
2024-01-29	12.295	12.525	12.069	12.404	11.730	62,505
2024-01-26	12.670	12.790	12.195	12.444	11.768	480,825
2024-01-25	12.610	12.726	12.280	12.574	11.891	100,619
2024-01-24	12.285	12.655	12.145	12.397	11.724	161,269
2024-01-23	12.620	12.705	12.055	12.230	11.566	332,438
2024-01-22	12.518	12.790	12.185	12.480	11.803	93,474
2024-01-19	12.143	12.275	12.055	12.136	11.477	160,578
2024-01-18	11.988	12.120	11.960	12.076	11.420	65,444
2024-01-17	12.205	12.295	11.775	11.942	11.294	218,229
2024-01-16	12.713	13.160	12.563	12.729	12.038	118,926
2024-01-15	13.210	13.295	13.030	13.087	12.377	41,994
2024-01-12	12.865	13.285	12.720	13.154	12.440	371,292
2024-01-11	12.903	13.180	12.800	12.938	12.236	130,604
2024-01-10	12.440	12.930	12.425	12.800	12.105	87,909
2024-01-09	12.590	12.590	12.390	12.408	11.734	201,117
2024-01-08	12.430	12.595	12.100	12.216	11.553	97,855
2024-01-05	12.503	12.705	12.385	12.523	11.843	194,663
2024-01-04	12.470	12.705	12.430	12.537	11.856	91,719
2024-01-03	12.835	12.955	12.480	12.618	11.933	164,307
2024-01-02	13.153	13.275	12.850	13.149	12.436	235,210
2023-12-29	13.388	13.465	13.195	13.236	12.518	31,179
2023-12-28	13.383	13.395	13.240	13.289	12.567	49,258
2023-12-27	13.090	13.355	13.080	13.271	12.550	110,490
2023-12-22	13.090	13.135	12.970	13.033	12.326	27,816
2023-12-21	13.000	13.110	12.935	13.038	12.330	44,601
2023-12-20	13.015	13.215	12.925	13.094	12.383	846,838
2023-12-19	12.923	13.330	12.905	13.073	12.363	37,584
2023-12-18	12.783	12.970	12.495	12.767	12.074	169,568
2023-12-15	13.035	13.383	12.875	12.970	12.266	281,810
2023-12-14	13.230	13.345	12.980	13.230	12.512	400,298
2023-12-13	12.538	12.700	12.505	12.581	11.898	154,355
2023-12-12	12.548	12.700	12.415	12.510	11.831	95,234
2023-12-11	12.410	12.445	12.145	12.264	11.598	42,183
2023-12-08	12.560	12.560	12.225	12.403	11.729	190,161

← NewerPage 12 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.