Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	8.162	8.304	8.080	8.202	7.757	495,021
2023-06-20	8.246	8.276	8.026	8.216	7.770	103,756
2023-06-19	8.470	8.470	8.262	8.329	7.877	93,206
2023-06-16	8.445	8.590	8.422	8.526	8.064	145,785
2023-06-15	8.480	8.624	8.364	8.473	8.013	106,906
2023-06-14	8.285	8.632	8.256	8.492	8.031	1,073,702
2023-06-13	8.635	8.650	8.118	8.247	7.799	150,062
2023-06-12	8.603	8.670	8.506	8.554	8.089	78,836
2023-06-09	8.580	8.688	8.482	8.566	8.101	169,636
2023-06-08	8.510	8.608	8.480	8.538	8.075	303,460
2023-06-07	8.377	8.560	8.326	8.482	8.022	422,382
2023-06-06	8.153	8.378	8.140	8.263	7.814	309,431
2023-06-05	7.958	8.172	7.908	8.107	7.667	258,390
2023-06-02	7.575	8.084	7.540	7.909	7.480	175,262
2023-06-01	7.544	7.560	7.376	7.487	7.081	104,861
2023-05-31	7.401	7.500	7.118	7.489	7.082	106,872
2023-05-30	7.420	7.602	7.420	7.501	7.094	70,264
2023-05-26	7.610	7.616	7.508	7.576	7.165	41,298
2023-05-25	7.593	7.626	7.424	7.574	7.163	79,848
2023-05-24	7.731	7.760	7.562	7.579	7.167	199,713
2023-05-23	7.556	8.088	7.528	7.765	7.344	146,187
2023-05-22	7.606	7.606	7.388	7.454	7.049	92,514
2023-05-19	7.675	7.705	7.512	7.602	7.189	80,312
2023-05-18	7.745	7.822	7.636	7.701	7.283	46,543
2023-05-17	7.753	7.802	7.600	7.691	7.273	111,312
2023-05-16	8.051	8.134	7.780	7.937	7.506	307,905
2023-05-15	7.669	8.065	7.654	8.065	7.627	327,634
2023-05-12	7.446	7.620	7.310	7.619	7.205	193,245
2023-05-11	7.671	7.694	7.512	7.638	7.223	1,083,317
2023-05-10	7.374	7.676	7.318	7.459	7.054	287,216
2023-05-09	7.394	7.530	7.180	7.397	6.996	317,927
2023-05-05	7.669	7.862	7.630	7.725	7.305	111,221
2023-05-04	7.491	7.622	7.272	7.444	7.040	230,970
2023-05-03	7.419	7.542	7.348	7.455	7.050	86,783
2023-05-02	7.714	7.818	7.458	7.539	7.130	127,272
2023-04-28	7.550	7.772	7.370	7.751	7.330	142,574
2023-04-27	7.491	7.554	7.384	7.479	7.073	166,443
2023-04-26	7.433	7.636	7.368	7.484	7.078	196,210
2023-04-25	7.493	7.520	7.206	7.303	6.906	158,150
2023-04-24	7.593	7.768	7.520	7.668	7.251	123,595
2023-04-21	7.343	7.642	7.266	7.562	7.152	167,251
2023-04-20	7.487	7.694	7.210	7.365	6.965	233,847
2023-04-19	7.628	7.628	7.288	7.446	7.042	197,140
2023-04-18	7.770	8.118	7.696	7.877	7.450	394,140
2023-04-17	7.653	7.758	7.598	7.705	7.287	297,382
2023-04-14	7.302	7.666	7.302	7.608	7.195	403,141
2023-04-13	7.124	7.254	7.084	7.123	6.736	107,356
2023-04-12	6.946	7.376	6.946	7.089	6.704	466,663
2023-04-11	6.761	6.902	6.710	6.833	6.462	276,414
2023-04-06	6.476	6.732	6.476	6.591	6.233	246,125
2023-04-05	6.518	6.518	6.218	6.286	5.945	403,370
2023-04-04	6.473	6.632	6.442	6.543	6.188	332,439
2023-04-03	6.451	6.568	6.250	6.402	6.054	256,906
2023-03-31	6.265	6.380	6.110	6.285	5.944	390,463
2023-03-30	5.986	6.305	5.986	6.264	5.924	566,550
2023-03-29	5.588	5.915	5.420	5.751	5.438	365,807
2023-03-28	5.778	5.790	5.425	5.533	5.233	210,283
2023-03-27	5.750	5.750	5.530	5.680	5.371	165,903
2023-03-24	5.900	5.900	5.640	5.722	5.411	308,413
2023-03-23	5.908	6.000	5.795	5.929	5.607	230,854

← NewerPage 15 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.