Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	21.140	21.220	20.720	20.777	18.262	247,882
2022-04-05	20.800	21.240	20.700	21.151	18.591	70,779
2022-04-04	20.800	20.900	20.680	20.780	18.265	38,605
2022-04-01	20.590	20.800	20.480	20.619	18.123	50,876
2022-03-31	21.115	21.250	20.550	20.892	18.363	49,753
2022-03-30	20.900	21.121	20.630	20.839	18.316	100,390
2022-03-29	20.990	21.090	20.760	20.901	18.371	59,405
2022-03-28	20.960	21.050	20.720	20.934	18.400	469,213
2022-03-25	20.675	21.050	20.620	20.874	18.347	74,124
2022-03-24	20.830	20.840	20.370	20.630	18.133	246,726
2022-03-23	21.320	21.460	20.800	21.190	18.625	434,708
2022-03-22	20.980	21.500	20.980	21.290	18.713	181,868
2022-03-21	21.815	21.880	20.940	21.175	18.612	307,601
2022-03-18	21.630	21.750	21.080	21.733	19.103	1,914,338
2022-03-17	21.210	21.788	21.120	21.560	18.950	61,812
2022-03-16	21.770	21.770	21.150	21.302	18.724	407,154
2022-03-15	22.890	22.940	21.210	22.044	19.376	850,187
2022-03-14	22.460	22.790	22.400	22.683	19.938	54,227
2022-03-11	22.000	22.720	21.920	22.514	19.789	55,153
2022-03-10	22.790	22.790	21.910	22.499	19.775	86,799
2022-03-09	21.800	22.870	21.800	22.652	19.910	337,867
2022-03-08	21.125	21.700	21.100	21.439	18.844	306,077
2022-03-07	21.260	22.090	21.150	21.462	18.864	154,280
2022-03-04	22.325	22.820	21.890	22.327	19.624	227,861
2022-03-03	22.840	23.020	22.499	22.613	19.876	125,901
2022-03-02	22.390	22.990	22.390	22.679	19.934	179,066
2022-03-01	23.075	23.140	22.400	22.657	19.915	78,736
2022-02-28	22.610	23.080	22.610	22.977	20.196	64,197
2022-02-25	22.070	22.960	21.780	22.463	19.744	49,545
2022-02-24	21.935	22.437	21.710	21.980	19.320	130,315
2022-02-23	22.335	22.760	22.270	22.534	19.806	360,643
2022-02-22	21.860	22.620	21.860	22.161	19.479	349,572
2022-02-21	22.540	22.540	22.190	22.339	19.635	49,864
2022-02-18	22.785	23.000	22.388	22.559	19.829	267,132
2022-02-17	23.240	23.260	22.700	22.793	20.034	103,508
2022-02-16	22.780	23.150	22.780	22.941	20.164	120,381
2022-02-15	22.550	22.840	22.550	22.788	20.030	103,479
2022-02-14	22.285	22.532	21.950	22.139	19.460	167,396
2022-02-11	22.470	22.610	22.230	22.457	19.738	70,157
2022-02-10	22.520	22.750	22.380	22.552	19.823	198,969
2022-02-09	22.245	22.610	22.200	22.511	19.786	53,338
2022-02-08	22.450	22.530	21.947	21.947	19.290	139,499
2022-02-07	22.940	22.960	22.240	22.547	19.818	56,021
2022-02-04	23.835	23.980	22.828	23.305	20.484	161,466
2022-02-03	23.770	23.980	23.630	23.773	20.895	179,817
2022-02-02	23.600	23.820	23.460	23.780	20.902	653,623
2022-02-01	23.495	23.570	23.310	23.376	20.547	66,142
2022-01-31	23.565	23.590	22.840	23.247	20.433	122,112
2022-01-28	23.145	23.430	23.060	23.060	20.269	382,472
2022-01-27	22.700	23.370	22.700	23.185	20.379	130,292
2022-01-26	22.390	22.940	22.390	22.817	20.055	48,796
2022-01-25	22.305	22.380	22.130	22.276	19.580	913,198
2022-01-24	22.960	22.968	22.110	22.250	19.557	102,560
2022-01-21	22.970	23.150	22.839	23.015	20.229	44,365
2022-01-20	23.125	23.340	22.910	23.209	20.400	24,390
2022-01-19	22.870	23.230	22.870	23.117	20.319	73,656
2022-01-18	22.910	22.920	22.470	22.770	20.014	773,633
2022-01-17	23.505	23.520	22.960	23.148	20.347	99,617
2022-01-14	23.600	23.665	23.460	23.553	20.703	90,880
2022-01-13	23.565	24.000	23.520	23.856	20.969	39,778

← NewerPage 20 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.