Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.750	13.750	13.620	13.720	13.720	64,565
2026-07-29	13.670	13.790	13.670	13.670	13.670	9,524
2026-07-28	13.520	13.840	13.520	13.840	13.840	64,809
2026-07-27	13.260	13.450	13.260	13.450	13.450	133
2026-07-24	13.050	13.050	13.015	13.015	13.015	30,041
2026-07-23	13.280	13.280	12.850	12.880	12.880	170
2026-07-22	13.185	13.340	13.090	13.340	13.340	70,108
2026-07-21	13.160	13.160	12.940	13.099	13.099	12,784
2026-07-20	13.140	13.140	13.030	13.090	13.090	686
2026-07-17	13.110	13.290	13.110	13.135	13.135	2,955
2026-07-16	13.340	13.460	12.970	12.970	12.970	41,218
2026-07-15	13.165	13.270	13.060	13.200	13.200	92,544
2026-07-14	13.330	13.350	13.000	13.230	13.230	11,839
2026-07-13	13.750	13.760	13.320	13.320	13.320	155
2026-07-10	13.830	13.830	13.560	13.680	13.680	93,219
2026-07-09	13.550	13.760	13.550	13.760	13.760	66,328
2026-07-08	14.130	14.130	13.250	13.250	13.250	38,168
2026-07-07	14.550	14.690	14.405	14.405	14.405	130,544
2026-07-06	14.440	14.580	14.440	14.502	14.502	153,533
2026-07-03	14.320	14.500	14.320	14.440	14.440	28,086
2026-07-02	13.955	14.430	13.860	14.315	14.315	36,858
2026-07-01	14.350	14.350	13.540	13.865	13.865	4,928
2026-06-30	14.040	14.340	14.040	14.240	14.240	12,543
2026-06-29	14.100	14.100	13.950	13.978	13.978	13,801
2026-06-26	13.935	14.060	13.935	13.935	13.935	1,904
2026-06-25	13.560	13.980	13.560	13.885	13.885	77,202
2026-06-24	13.230	13.460	13.230	13.435	13.435	7,337
2026-06-23	13.540	13.540	13.300	13.300	13.300	10,900
2026-06-22	13.560	13.560	13.310	13.550	13.550	1,054
2026-06-19	13.660	13.660	13.490	13.535	13.535	69,775
2026-06-18	13.370	13.770	13.360	13.750	13.750	3,806
2026-06-17	13.310	13.490	13.310	13.405	13.405	1,473
2026-06-16	13.540	13.690	13.540	13.590	13.590	61,713
2026-06-15	13.930	13.930	13.660	13.660	13.660	48,647
2026-06-12	13.100	13.360	13.100	13.260	13.260	15,343
2026-06-11	12.920	13.020	12.740	12.870	12.870	269,170
2026-06-10	13.160	13.160	12.920	13.025	13.025	11,826
2026-06-09	12.420	12.900	12.420	12.794	12.794	391,153
2026-06-08	13.040	13.040	12.500	12.612	12.612	14,707
2026-06-05	13.475	13.510	13.200	13.220	13.220	6,841
2026-06-04	13.405	13.550	13.240	13.545	13.545	4,026
2026-06-03	13.760	13.760	13.230	13.340	13.340	21,763
2026-06-02	13.805	13.860	13.630	13.830	13.830	16,421
2026-06-01	14.180	14.180	13.650	13.660	13.660	13,826
2026-05-29	14.305	14.390	14.210	14.295	14.295	18,375
2026-05-28	14.225	14.430	14.210	14.325	14.325	825
2026-05-27	14.220	14.450	14.220	14.225	14.225	15,917
2026-05-26	14.190	14.300	14.110	14.250	14.250	40,368
2026-05-22	14.215	14.340	14.040	14.040	14.040	10,464
2026-05-21	14.275	14.300	14.110	14.150	14.150	59,218
2026-05-20	14.325	14.620	14.300	14.620	14.220	3,953
2026-05-19	14.550	14.750	14.510	14.520	14.123	47,931
2026-05-18	14.040	14.430	13.980	14.430	14.035	2,389
2026-05-15	14.665	14.720	14.130	14.305	13.913	45,364
2026-05-14	14.540	14.560	14.470	14.560	14.162	987
2026-05-13	14.715	14.770	14.290	14.470	14.074	12,369
2026-05-12	14.655	15.010	14.490	14.870	14.463	104,799
2026-05-11	14.490	14.680	14.450	14.670	14.269	11,691
2026-05-08	14.480	14.600	14.480	14.520	14.123	3,515
2026-05-07	14.790	14.790	14.710	14.720	14.317	261

← NewerPage 2 of 3 · 126 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.