Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	10.540	10.830	10.520	10.743	9.703	122,511
2022-07-05	10.765	10.850	10.320	10.521	9.502	86,040
2022-07-04	11.085	11.160	10.500	10.666	9.633	91,299
2022-07-01	10.800	11.120	10.590	10.956	9.895	518,955
2022-06-30	11.155	11.180	10.780	10.876	9.822	163,169
2022-06-29	11.800	11.800	11.280	11.507	10.393	86,730
2022-06-28	11.935	12.080	11.730	11.763	10.624	539,680
2022-06-27	11.680	12.000	11.510	11.928	10.773	236,262
2022-06-24	11.435	11.860	11.400	11.831	10.685	528,121
2022-06-23	11.465	11.520	11.180	11.336	10.238	546,222
2022-06-22	11.390	11.700	11.110	11.234	10.146	156,031
2022-06-21	11.720	11.870	11.470	11.632	10.506	84,847
2022-06-20	11.600	11.780	11.500	11.653	10.525	89,905
2022-06-17	11.455	11.890	11.370	11.660	10.531	733,356
2022-06-16	12.180	12.180	11.150	11.332	10.235	569,964
2022-06-15	12.655	13.180	12.220	12.320	11.127	456,867
2022-06-14	12.530	12.810	12.090	12.492	11.282	401,874
2022-06-13	13.370	13.700	12.420	12.686	11.458	1,428,583
2022-06-10	15.060	15.060	14.110	14.260	12.879	1,276,410
2022-06-09	15.805	15.860	15.150	15.385	13.895	1,877,412
2022-06-08	16.190	16.190	15.780	16.005	14.455	354,855
2022-06-07	16.365	16.410	16.030	16.122	14.561	141,149
2022-06-06	16.500	16.500	16.242	16.320	14.740	786,185
2022-06-01	16.950	17.060	16.149	16.415	14.825	1,888,982
2022-05-31	16.745	16.990	16.320	16.853	15.221	1,107,087
2022-05-30	16.695	16.830	16.380	16.669	15.055	608,984
2022-05-27	16.285	16.410	16.110	16.343	14.761	801,633
2022-05-26	16.650	16.650	16.050	16.223	14.652	128,986
2022-05-25	16.225	16.710	16.090	16.679	15.064	437,181
2022-05-24	18.715	18.930	15.930	16.446	14.854	3,164,488
2022-05-23	18.765	18.870	18.389	18.638	16.834	799,454
2022-05-20	18.490	18.750	18.400	18.573	16.775	95,130
2022-05-19	18.205	18.390	17.906	18.162	16.404	61,667
2022-05-18	18.410	18.470	18.170	18.180	16.420	26,181
2022-05-17	18.215	18.470	18.100	18.313	16.540	105,421
2022-05-16	17.750	18.160	17.700	17.980	16.239	113,184
2022-05-13	18.910	19.000	18.570	18.651	16.394	4,362,235
2022-05-12	18.685	18.950	18.360	18.800	16.525	824,919
2022-05-11	18.160	19.120	18.160	18.729	16.462	283,974
2022-05-10	18.070	18.290	17.870	18.153	15.956	108,944
2022-05-09	18.080	18.150	17.730	17.763	15.613	262,733
2022-05-06	18.715	18.790	18.100	18.383	16.158	140,610
2022-05-05	19.125	19.460	18.790	18.790	16.516	639,108
2022-05-04	19.100	19.100	18.690	18.920	16.630	53,510
2022-05-03	18.830	19.300	18.800	19.065	16.758	362,819
2022-04-29	19.510	19.510	19.060	19.063	16.756	112,138
2022-04-28	19.495	19.710	19.440	19.460	17.105	116,396
2022-04-27	19.380	19.470	19.130	19.380	17.034	66,719
2022-04-26	19.710	19.980	19.370	19.522	17.159	238,568
2022-04-25	19.715	19.740	19.310	19.550	17.184	86,156
2022-04-22	20.040	20.040	19.730	19.920	17.509	71,401
2022-04-21	19.970	20.260	19.970	20.080	17.650	586,161
2022-04-20	19.905	20.080	19.650	19.871	17.466	317,761
2022-04-19	20.105	20.140	19.760	19.797	17.401	120,243
2022-04-14	19.970	20.200	19.710	20.172	17.730	321,186
2022-04-13	20.240	20.360	19.850	19.910	17.500	384,943
2022-04-12	20.480	20.480	20.200	20.293	17.837	86,987
2022-04-11	20.550	20.820	20.500	20.750	18.238	18,571
2022-04-08	20.510	20.860	20.360	20.540	18.054	64,296
2022-04-07	20.740	20.740	20.280	20.366	17.901	81,192

← NewerPage 19 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.