Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	5.840	6.045	5.840	5.941	5.618	136,835
2022-12-22	5.810	5.890	5.674	5.736	5.425	69,700
2022-12-21	5.503	5.900	5.490	5.741	5.429	107,014
2022-12-20	5.630	5.645	5.390	5.521	5.222	176,376
2022-12-19	5.708	5.820	5.620	5.701	5.391	142,260
2022-12-16	5.908	6.030	5.665	5.897	5.577	999,175
2022-12-15	6.205	6.425	6.055	6.245	5.906	385,828
2022-12-14	6.065	6.280	5.985	6.078	5.748	1,648,187
2022-12-13	5.788	6.310	5.635	5.878	5.559	268,018
2022-12-12	5.905	5.905	5.720	5.843	5.526	220,380
2022-12-09	5.928	5.990	5.840	5.911	5.590	153,041
2022-12-08	5.665	6.000	5.665	5.759	5.446	381,435
2022-12-07	5.748	5.785	5.620	5.667	5.359	178,929
2022-12-06	5.938	5.975	5.780	5.852	5.534	281,400
2022-12-05	6.065	6.210	5.940	6.057	5.728	159,961
2022-12-02	5.913	6.225	5.880	6.109	5.777	307,031
2022-12-01	5.880	6.085	5.880	5.994	5.668	504,650
2022-11-30	5.948	5.980	5.695	5.838	5.521	2,650,465
2022-11-29	6.015	6.095	5.820	6.018	5.691	305,169
2022-11-28	6.070	6.175	5.930	6.008	5.682	196,453
2022-11-25	6.080	6.215	5.950	6.133	5.800	224,208
2022-11-24	5.903	6.235	5.875	6.056	5.728	2,509,991
2022-11-23	5.908	5.960	5.590	5.861	5.543	575,447
2022-11-22	6.388	6.505	5.820	5.911	5.590	937,647
2022-11-21	7.030	7.030	6.695	6.771	6.403	103,385
2022-11-18	7.010	7.130	6.940	7.049	6.666	145,073
2022-11-17	6.958	7.190	6.900	6.984	6.605	161,025
2022-11-16	7.250	7.270	6.880	7.010	6.630	165,518
2022-11-15	7.353	7.460	7.105	7.304	6.908	184,859
2022-11-14	7.235	7.336	7.070	7.204	6.813	502,043
2022-11-11	6.875	7.240	6.805	7.120	6.734	642,978
2022-11-10	6.373	6.910	6.120	6.619	6.260	981,783
2022-11-09	6.363	6.470	6.250	6.396	6.049	297,080
2022-11-08	6.265	6.420	6.145	6.278	5.937	280,389
2022-11-07	6.173	6.360	6.120	6.221	5.884	987,347
2022-11-04	5.870	6.245	5.815	5.989	5.664	438,707
2022-11-03	6.020	6.035	5.695	5.809	5.494	470,547
2022-11-02	6.593	6.615	6.050	6.111	5.780	182,291
2022-11-01	6.400	6.660	6.375	6.554	6.199	616,969
2022-10-31	6.368	6.380	6.260	6.289	5.948	364,700
2022-10-28	6.660	6.660	6.290	6.393	6.046	146,475
2022-10-27	6.583	6.820	6.430	6.545	6.190	186,999
2022-10-26	6.485	6.660	6.425	6.534	6.179	285,173
2022-10-25	6.323	6.465	6.120	6.305	5.962	580,987
2022-10-24	6.315	6.315	6.120	6.248	5.908	165,491
2022-10-21	6.348	6.545	6.150	6.203	5.866	322,017
2022-10-20	6.138	6.560	6.075	6.290	5.949	177,634
2022-10-19	6.685	6.705	6.165	6.253	5.913	478,842
2022-10-18	6.860	6.895	6.625	6.746	6.380	281,182
2022-10-17	6.290	6.805	6.250	6.516	6.163	424,106
2022-10-14	5.903	6.340	5.840	6.061	5.732	510,190
2022-10-13	5.933	6.215	5.645	5.736	5.425	565,689
2022-10-12	6.615	6.645	5.965	6.070	5.741	739,531
2022-10-11	6.983	6.990	6.725	6.848	6.476	200,984
2022-10-10	7.625	7.770	7.015	7.361	6.961	420,358
2022-10-07	8.183	8.235	7.774	8.077	7.638	103,365
2022-10-06	8.405	8.500	8.085	8.255	7.807	67,412
2022-10-05	8.538	8.555	8.230	8.365	7.911	152,101
2022-10-04	8.568	8.650	8.435	8.585	8.119	193,284
2022-10-03	8.185	8.475	8.185	8.405	7.949	203,947

← NewerPage 17 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.