Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	7.743	8.230	7.695	7.967	7.535	209,354
2022-09-29	7.713	7.787	7.515	7.640	7.225	191,924
2022-09-28	7.280	7.805	7.160	7.511	7.104	230,337
2022-09-27	7.738	7.775	7.440	7.775	7.353	116,445
2022-09-26	7.723	7.905	7.685	7.768	7.347	134,224
2022-09-23	8.173	8.195	7.730	7.843	7.417	271,783
2022-09-22	8.260	8.400	8.170	8.271	7.822	1,094,388
2022-09-21	8.180	8.533	8.180	8.364	7.910	765,634
2022-09-20	8.685	8.685	8.210	8.290	7.840	282,014
2022-09-16	8.460	8.821	8.405	8.626	8.158	504,592
2022-09-15	8.538	8.575	8.145	8.319	7.868	213,997
2022-09-14	8.800	8.865	8.435	8.627	8.159	306,111
2022-09-13	9.378	9.390	8.900	9.176	8.678	315,755
2022-09-12	8.875	9.485	8.845	9.292	8.788	698,785
2022-09-09	8.685	8.880	8.685	8.816	8.338	96,958
2022-09-08	9.000	9.040	8.535	8.819	8.341	141,449
2022-09-07	8.968	9.010	8.900	8.947	8.462	96,683
2022-09-06	8.910	9.415	8.910	9.171	8.673	224,270
2022-09-05	8.903	9.125	8.870	9.010	8.521	159,397
2022-09-02	9.005	9.175	8.795	9.030	8.540	1,579,148
2022-09-01	9.080	9.080	8.750	8.852	8.371	516,658
2022-08-31	9.060	9.281	9.005	9.219	8.718	118,445
2022-08-30	9.168	9.460	8.900	9.045	8.554	299,080
2022-08-26	9.308	9.375	8.990	9.096	8.603	163,192
2022-08-25	9.425	9.545	9.120	9.256	8.754	77,565
2022-08-24	9.270	9.365	9.040	9.229	8.728	841,932
2022-08-23	9.558	9.810	9.275	9.436	8.924	477,366
2022-08-22	9.455	9.490	9.145	9.330	8.823	272,600
2022-08-19	9.945	9.980	9.470	9.640	9.117	417,803
2022-08-18	9.925	10.160	9.835	9.955	9.415	232,485
2022-08-17	10.685	10.700	9.965	10.143	9.593	792,782
2022-08-16	11.115	11.180	10.670	10.908	10.315	425,894
2022-08-15	11.175	11.260	11.040	11.126	10.522	132,282
2022-08-12	10.755	11.100	10.680	10.680	10.100	64,836
2022-08-11	10.460	10.966	10.400	10.846	10.258	694,041
2022-08-10	10.540	11.260	10.340	10.986	10.389	408,558
2022-08-09	10.800	10.850	10.560	10.718	10.136	193,112
2022-08-08	10.655	11.090	10.640	10.899	10.307	138,282
2022-08-05	10.570	10.650	10.430	10.588	10.014	293,907
2022-08-04	10.510	10.610	10.330	10.508	9.937	112,754
2022-08-03	10.365	10.890	10.330	10.606	10.030	110,756
2022-08-02	10.275	10.380	10.090	10.282	9.724	284,352
2022-08-01	10.725	10.760	10.210	10.329	9.768	54,875
2022-07-29	10.625	11.030	10.570	10.821	10.234	299,201
2022-07-28	9.825	10.530	9.825	10.118	9.569	261,603
2022-07-27	9.625	9.835	9.310	9.530	9.012	218,191
2022-07-26	9.845	9.875	9.325	9.563	9.044	285,291
2022-07-25	10.235	10.250	9.890	10.044	9.499	405,056
2022-07-22	9.743	10.400	9.650	10.016	9.472	506,732
2022-07-21	9.600	9.865	9.135	9.615	9.093	380,700
2022-07-20	8.903	9.830	8.835	9.575	9.056	509,572
2022-07-19	8.880	8.990	8.710	8.869	8.387	303,468
2022-07-18	9.080	9.150	8.870	9.123	8.628	1,130,580
2022-07-15	8.895	9.020	8.715	8.980	8.493	572,707
2022-07-14	9.153	9.301	8.825	8.979	8.491	159,995
2022-07-13	8.988	9.455	8.925	9.272	8.768	2,695,533
2022-07-12	9.090	9.170	8.780	8.945	8.460	167,625
2022-07-11	9.905	10.160	9.460	9.813	8.863	1,297,113
2022-07-08	10.365	10.390	9.485	9.706	8.767	573,321
2022-07-07	10.840	10.890	10.440	10.810	9.764	235,513

← NewerPage 18 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.