Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	23.565	24.000	23.520	23.856	20.969	39,778
2022-01-12	23.475	23.660	23.350	23.597	20.740	32,233
2022-01-11	23.455	23.490	23.200	23.310	20.489	62,819
2022-01-10	23.640	23.680	23.000	23.192	20.385	153,712
2022-01-07	24.210	24.210	23.560	23.865	20.977	539,343
2022-01-06	24.570	24.570	24.210	24.540	21.570	99,126
2022-01-05	24.870	25.330	24.710	24.786	21.786	178,082
2022-01-04	24.800	24.830	24.620	24.733	21.739	125,885
2021-12-30	24.560	24.630	24.506	24.563	21.590	79,027
2021-12-29	24.720	24.720	24.440	24.521	21.553	33,951
2021-12-23	24.620	24.620	24.090	24.425	21.468	277,074
2021-12-22	24.530	24.580	24.350	24.469	21.508	175,753
2021-12-21	24.665	24.800	24.460	24.736	21.742	42,571
2021-12-20	24.560	25.010	24.480	24.493	21.529	146,671
2021-12-17	24.615	25.040	24.480	25.010	21.983	342,228
2021-12-16	24.890	24.950	24.710	24.852	21.844	177,025
2021-12-15	24.625	24.850	24.540	24.652	21.669	84,824
2021-12-14	24.590	25.050	24.560	24.570	21.596	588,957
2021-12-13	24.600	24.600	24.280	24.448	21.489	125,270
2021-12-10	24.400	24.600	24.250	24.480	21.517	72,954
2021-12-09	24.625	24.880	24.500	24.713	21.722	78,603
2021-12-08	24.775	24.900	24.400	24.507	21.540	171,903
2021-12-07	24.710	25.000	24.710	24.773	21.774	379,119
2021-12-06	24.765	24.810	24.563	24.734	21.741	830,958
2021-12-03	24.765	24.830	24.580	24.690	21.701	305,287
2021-12-02	24.400	24.600	23.980	24.590	21.614	220,676
2021-12-01	24.550	24.640	24.460	24.500	21.535	54,212
2021-11-30	24.530	24.870	24.480	24.675	21.689	121,607
2021-11-29	25.475	25.550	24.770	24.840	21.833	342,123
2021-11-26	25.350	25.780	25.160	25.483	22.398	426,886
2021-11-25	25.485	25.840	25.480	25.555	22.462	63,137
2021-11-24	25.435	25.570	24.930	25.228	22.175	290,250
2021-11-23	26.020	26.050	25.300	25.636	22.533	271,542
2021-11-22	26.930	26.940	26.200	26.321	23.135	109,316
2021-11-19	26.870	27.020	26.590	26.775	23.534	76,956
2021-11-18	26.605	26.910	26.170	26.860	23.609	925,665
2021-11-17	26.695	26.800	26.450	26.619	23.397	89,251
2021-11-16	26.470	26.820	26.390	26.728	23.493	697,240
2021-11-15	26.510	26.560	26.170	26.445	23.244	146,257
2021-11-12	26.280	26.600	26.280	26.310	23.126	132,210
2021-11-11	26.205	26.470	26.190	26.361	23.171	18,445
2021-11-10	26.800	27.110	26.180	26.538	23.326	187,771
2021-11-09	26.735	26.750	25.930	26.586	23.368	172,446
2021-11-08	26.775	26.840	26.380	26.475	23.271	55,709
2021-11-05	26.880	26.980	26.680	26.746	23.509	105,206
2021-11-04	26.450	26.920	26.390	26.822	23.576	217,065
2021-11-03	26.215	26.420	25.770	25.913	22.776	221,960
2021-11-02	26.100	26.320	26.030	26.196	23.025	56,183
2021-11-01	26.335	26.500	26.087	26.205	23.033	20,723
2021-10-29	27.200	27.200	26.250	26.378	23.185	148,263
2021-10-28	27.175	27.380	27.030	27.380	24.066	738,152
2021-10-27	26.960	27.270	26.890	27.160	23.873	40,612
2021-10-26	26.850	27.120	26.840	26.966	23.702	56,580
2021-10-25	27.020	27.020	26.790	26.790	23.547	499,642

← NewerPage 21 of 21 · 1,254 trading days

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.