Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	12.948	12.970	12.580	12.725	12.034	46,545
2023-12-06	12.890	13.055	12.750	13.000	12.294	98,032
2023-12-05	12.923	13.205	12.695	12.884	12.184	539,488
2023-12-04	12.988	13.275	12.770	13.033	12.326	310,154
2023-12-01	12.630	12.975	12.465	12.803	12.108	467,715
2023-11-30	12.830	12.830	12.535	12.686	11.997	65,141
2023-11-29	12.708	12.925	12.200	12.654	11.967	133,271
2023-11-28	12.630	12.700	12.445	12.544	11.863	1,630,748
2023-11-27	12.600	12.710	12.495	12.621	11.936	35,530
2023-11-24	12.635	12.710	12.365	12.470	11.793	63,718
2023-11-23	12.503	12.645	12.490	12.531	11.851	28,845
2023-11-22	12.405	12.815	12.260	12.616	11.932	132,962
2023-11-21	12.670	12.745	12.340	12.456	11.780	72,482
2023-11-20	12.680	12.740	12.500	12.542	11.861	29,862
2023-11-17	12.153	12.700	12.015	12.438	11.763	129,150
2023-11-16	12.330	12.330	12.110	12.272	11.606	382,902
2023-11-15	12.460	12.720	12.210	12.372	11.701	664,176
2023-11-14	10.845	12.395	10.590	11.978	11.328	1,123,982
2023-11-13	11.563	11.620	11.330	11.456	10.834	148,009
2023-11-10	11.665	11.800	11.430	11.512	10.887	40,462
2023-11-09	11.465	11.840	11.455	11.683	11.049	331,565
2023-11-08	11.525	11.525	11.320	11.423	10.803	87,902
2023-11-07	11.158	11.474	11.080	11.410	10.790	205,427
2023-11-06	11.728	12.230	11.270	11.304	10.691	96,792
2023-11-03	11.455	11.800	11.075	11.517	10.892	116,883
2023-11-02	10.690	11.250	10.425	11.036	10.437	136,965
2023-11-01	10.343	10.570	10.090	10.393	9.829	115,787
2023-10-31	9.929	10.310	9.742	10.225	9.670	533,854
2023-10-30	9.776	9.990	9.672	9.822	9.289	70,285
2023-10-27	9.520	9.752	9.496	9.545	9.027	133,183
2023-10-26	9.271	9.672	9.238	9.586	9.066	179,068
2023-10-25	9.733	9.810	9.384	9.615	9.093	224,605
2023-10-24	9.570	9.802	9.570	9.686	9.160	419,265
2023-10-23	9.280	9.378	9.099	9.189	8.690	104,653
2023-10-20	9.148	9.334	9.078	9.168	8.671	238,655
2023-10-19	9.538	9.740	9.198	9.354	8.846	150,884
2023-10-18	9.704	9.802	9.588	9.690	9.164	127,905
2023-10-17	9.860	9.969	9.732	9.811	9.278	210,477
2023-10-16	9.908	10.030	9.716	9.831	9.298	106,383
2023-10-13	9.913	10.035	9.868	9.974	9.433	108,322
2023-10-12	10.405	10.500	9.890	10.414	9.848	143,530
2023-10-11	10.127	10.420	10.020	10.296	9.737	176,567
2023-10-10	10.103	10.315	10.040	10.205	9.651	439,342
2023-10-09	9.776	10.020	9.696	9.884	9.347	112,223
2023-10-06	9.723	9.840	9.522	9.746	9.217	43,086
2023-10-05	9.636	9.876	9.538	9.731	9.203	76,610
2023-10-04	9.298	9.664	9.264	9.378	8.869	231,972
2023-10-03	9.787	9.816	9.476	9.570	9.051	63,553
2023-10-02	10.017	10.070	9.856	9.969	9.428	111,230
2023-09-29	9.600	10.065	9.514	9.904	9.366	279,927
2023-09-28	9.263	9.540	9.162	9.438	8.926	712,680
2023-09-27	9.622	9.700	9.280	9.419	8.907	291,800
2023-09-26	10.675	10.700	9.784	10.169	9.617	422,728
2023-09-25	10.815	10.985	10.640	10.743	10.160	671,454
2023-09-22	10.918	10.930	10.595	10.817	10.230	270,974
2023-09-21	11.220	11.265	11.005	11.125	10.521	207,465
2023-09-20	11.333	11.480	11.245	11.342	10.727	149,651
2023-09-19	11.000	11.335	11.000	11.302	10.689	53,252
2023-09-18	11.235	11.350	11.045	11.135	10.530	85,692
2023-09-15	11.610	11.610	11.155	11.289	10.676	160,587

← NewerPage 13 of 21 · 1,260 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.