Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	11.393	11.600	11.350	11.446	10.825	334,623
2023-09-13	11.290	11.470	11.145	11.215	10.606	186,135
2023-09-12	11.415	11.500	11.235	11.328	10.713	98,568
2023-09-11	11.025	11.389	11.005	11.257	10.646	65,047
2023-09-08	11.015	11.265	10.945	11.057	10.457	124,815
2023-09-07	10.788	10.995	10.725	10.819	10.231	180,286
2023-09-06	10.600	10.915	10.585	10.880	10.289	98,650
2023-09-05	10.435	10.780	10.435	10.684	10.104	130,846
2023-09-04	10.508	10.600	10.395	10.479	9.910	63,573
2023-09-01	10.440	10.560	10.240	10.433	9.867	99,173
2023-08-31	10.125	10.565	10.125	10.424	9.858	115,892
2023-08-30	9.934	10.175	9.910	10.055	9.509	61,082
2023-08-29	9.919	10.100	9.846	9.933	9.394	130,015
2023-08-25	9.914	10.040	9.914	9.963	9.422	51,009
2023-08-24	10.098	10.270	9.922	9.930	9.391	29,012
2023-08-23	9.670	9.970	9.670	9.770	9.240	74,220
2023-08-22	9.348	9.634	9.348	9.490	8.975	52,946
2023-08-21	9.516	9.516	9.236	9.372	8.864	405,749
2023-08-18	9.744	9.744	9.532	9.621	9.099	300,635
2023-08-17	9.972	10.036	9.830	10.033	9.489	38,606
2023-08-16	10.055	10.065	9.902	9.976	9.435	80,931
2023-08-15	9.725	10.160	9.638	9.766	9.236	115,533
2023-08-14	10.270	10.270	9.500	9.873	9.337	403,738
2023-08-11	10.460	10.545	10.360	10.412	9.847	119,283
2023-08-10	10.000	10.610	9.982	10.307	9.748	166,563
2023-08-09	9.908	9.992	9.840	9.924	9.385	180,646
2023-08-08	9.680	9.786	9.680	9.731	9.202	50,147
2023-08-07	9.914	9.940	9.682	9.734	9.205	59,070
2023-08-04	9.869	10.020	9.836	9.951	9.411	293,659
2023-08-03	10.060	10.145	9.864	10.039	9.494	166,554
2023-08-02	10.020	10.325	10.020	10.205	9.651	137,350
2023-08-01	10.196	10.300	10.100	10.197	9.643	276,540
2023-07-31	10.075	10.300	9.998	10.145	9.594	65,784
2023-07-28	10.217	10.230	10.025	10.109	9.560	110,614
2023-07-27	10.230	10.540	10.210	10.418	9.852	187,092
2023-07-26	9.790	10.115	9.790	9.972	9.431	182,601
2023-07-25	9.830	9.842	9.680	9.755	9.225	101,008
2023-07-24	9.889	9.986	9.760	9.857	9.322	147,139
2023-07-21	9.919	9.958	9.808	9.900	9.363	276,706
2023-07-20	10.113	10.265	9.786	9.866	9.330	228,671
2023-07-19	9.904	10.300	9.894	10.123	9.574	371,807
2023-07-18	9.556	9.870	9.378	9.673	9.148	221,201
2023-07-17	9.433	9.450	9.228	9.323	8.817	279,161
2023-07-14	9.366	9.540	9.344	9.455	8.941	91,283
2023-07-13	9.187	9.482	9.150	9.341	8.834	473,775
2023-07-12	8.998	9.312	8.858	9.112	8.617	190,072
2023-07-11	8.738	8.960	8.708	8.811	8.333	439,525
2023-07-10	8.695	8.802	8.606	8.683	8.212	54,331
2023-07-07	8.678	8.750	8.470	8.656	8.186	139,976
2023-07-06	9.048	9.138	8.610	8.684	8.212	220,791
2023-07-05	8.951	9.180	8.882	9.127	8.631	211,745
2023-07-04	9.171	9.598	9.134	9.410	8.899	347,463
2023-07-03	8.678	9.204	8.608	9.115	8.620	245,834
2023-06-30	8.371	8.734	8.370	8.663	8.192	175,702
2023-06-29	8.320	8.404	8.302	8.362	7.908	612,179
2023-06-28	8.032	8.336	7.994	8.243	7.796	123,218
2023-06-27	7.963	8.036	7.878	8.017	7.582	263,662
2023-06-26	8.051	8.056	7.798	7.898	7.469	120,178
2023-06-23	8.192	8.314	8.036	8.147	7.705	86,511
2023-06-22	8.139	8.368	8.116	8.322	7.870	277,688

← NewerPage 14 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.