Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	6.050	6.050	5.825	5.894	5.574	302,629
2023-03-21	6.285	6.294	6.020	6.124	5.791	233,096
2023-03-20	6.148	6.315	6.065	6.161	5.827	247,482
2023-03-17	6.635	6.655	6.120	6.307	5.965	1,078,084
2023-03-16	6.933	6.965	6.300	6.542	6.187	2,400,951
2023-03-15	6.738	6.940	6.545	6.790	6.422	319,744
2023-03-14	7.015	7.085	6.800	6.845	6.473	286,005
2023-03-13	6.773	7.160	6.470	6.795	6.426	308,187
2023-03-10	6.788	6.855	6.655	6.710	6.346	278,974
2023-03-09	7.170	7.170	6.785	7.014	6.633	231,680
2023-03-08	7.388	7.540	7.220	7.379	6.979	367,867
2023-03-07	7.835	7.955	7.460	7.672	7.256	1,145,402
2023-03-06	7.718	7.955	7.655	7.842	7.417	835,139
2023-03-03	7.580	7.805	7.580	7.698	7.280	1,173,300
2023-03-02	7.225	7.500	7.215	7.291	6.896	257,504
2023-03-01	7.530	7.530	7.280	7.382	6.981	300,612
2023-02-28	7.690	7.730	7.415	7.599	7.186	661,629
2023-02-27	7.650	7.790	7.625	7.744	7.323	105,869
2023-02-24	7.903	7.925	7.560	7.648	7.233	148,007
2023-02-23	7.695	8.015	7.695	7.857	7.431	130,115
2023-02-22	7.635	7.740	7.560	7.627	7.213	243,627
2023-02-21	7.845	7.910	7.680	7.812	7.388	131,396
2023-02-20	8.005	8.060	7.860	7.984	7.550	96,960
2023-02-17	7.805	8.035	7.750	7.914	7.484	128,894
2023-02-16	8.200	8.235	7.850	8.170	7.727	93,533
2023-02-15	8.060	8.170	7.950	8.105	7.665	59,122
2023-02-14	8.143	8.200	8.000	8.132	7.691	111,837
2023-02-13	8.178	8.210	7.965	8.059	7.622	81,855
2023-02-10	8.128	8.340	8.035	8.160	7.717	115,443
2023-02-09	8.308	8.380	8.240	8.297	7.847	144,249
2023-02-08	8.170	8.470	8.170	8.323	7.871	159,166
2023-02-07	8.245	8.255	8.035	8.146	7.704	151,813
2023-02-06	8.490	8.560	8.185	8.304	7.853	144,619
2023-02-03	8.850	8.865	8.480	8.731	8.257	371,449
2023-02-02	8.313	8.990	8.260	8.718	8.245	614,786
2023-02-01	7.913	8.225	7.900	8.100	7.661	580,457
2023-01-31	7.880	8.000	7.722	7.722	7.303	351,098
2023-01-30	8.128	8.150	7.830	7.933	7.503	345,123
2023-01-27	7.978	8.200	7.960	8.087	7.648	117,241
2023-01-26	8.168	8.270	7.935	8.136	7.694	432,928
2023-01-25	8.045	8.195	7.900	8.018	7.582	247,017
2023-01-24	8.235	8.270	7.980	8.074	7.636	205,033
2023-01-23	8.015	8.225	7.995	8.118	7.677	181,145
2023-01-20	8.010	8.030	7.790	7.883	7.455	310,922
2023-01-19	8.188	8.250	7.875	8.081	7.642	248,596
2023-01-18	8.528	8.550	8.280	8.484	8.023	421,699
2023-01-17	8.723	8.950	8.360	8.520	8.058	1,997,391
2023-01-16	8.225	8.730	8.220	8.344	7.891	583,285
2023-01-13	8.528	8.530	8.165	8.382	7.927	2,071,306
2023-01-12	8.050	8.505	7.869	8.164	7.721	2,538,785
2023-01-11	7.313	8.040	7.305	7.895	7.467	1,411,603
2023-01-10	7.178	7.315	7.145	7.261	6.867	178,201
2023-01-09	7.030	7.275	6.920	7.087	6.702	303,275
2023-01-06	6.840	6.920	6.670	6.781	6.413	480,815
2023-01-05	6.963	7.020	6.815	6.911	6.536	380,273
2023-01-04	6.635	7.090	6.600	6.856	6.484	2,008,942
2023-01-03	6.420	6.790	6.420	6.583	6.225	1,007,278
2022-12-30	6.080	6.170	6.000	6.068	5.738	97,014
2022-12-29	5.865	6.110	5.825	6.033	5.705	146,320
2022-12-28	5.835	5.990	5.830	5.886	5.566	135,085

← NewerPage 16 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.