Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	14.605	15.090	14.550	14.900	14.492	23,334
2026-05-05	14.540	14.690	14.350	14.472	14.076	51,641
2026-04-30	14.625	14.830	14.615	14.830	14.424	65,625
2026-04-29	15.260	15.270	14.740	14.760	14.356	73,438
2026-04-28	15.045	15.070	14.780	14.873	14.466	13,255
2026-04-27	15.045	15.111	14.970	15.040	14.629	79,957
2026-04-24	15.200	15.250	15.050	15.120	14.706	12,138
2026-04-23	15.370	15.430	15.290	15.314	14.895	45,940
2026-04-22	15.390	15.560	15.370	15.456	15.033	142,880
2026-04-21	16.110	16.340	15.380	15.380	14.959	35,454
2026-04-20	15.575	15.780	15.430	15.430	15.008	2,576
2026-04-17	15.165	15.800	15.140	15.800	15.368	35,226
2026-04-16	15.445	15.480	15.120	15.180	14.765	19,953
2026-04-15	15.130	15.280	15.130	15.260	14.843	714,416
2026-04-14	14.980	15.230	14.940	15.130	14.716	1,257,225
2026-04-13	14.685	14.890	14.620	14.714	14.311	24,806
2026-04-10	14.550	14.860	14.550	14.832	14.426	328,225
2026-04-09	14.625	14.730	14.470	14.610	14.210	91,044
2026-04-08	14.560	14.890	14.560	14.650	14.249	20,629
2026-04-07	14.080	14.200	13.910	13.930	13.549	7,813
2026-04-02	13.945	14.290	13.810	14.170	13.782	142,877
2026-04-01	13.925	14.250	13.900	14.242	13.853	39,477
2026-03-31	13.535	13.550	13.400	13.450	13.082	13,300
2026-03-30	12.810	13.510	12.810	13.365	12.999	7,669
2026-03-27	13.005	13.010	12.800	12.890	12.537	17,954
2026-03-26	13.065	13.120	12.960	13.030	12.674	166,869
2026-03-25	12.970	13.320	12.950	13.320	12.956	1,493,027
2026-03-24	12.800	13.017	12.710	12.900	12.547	19,914
2026-03-23	12.520	13.100	12.040	12.830	12.479	48,199
2026-03-20	13.330	13.550	12.800	12.890	12.538	102,059
2026-03-19	13.845	13.890	12.990	13.121	12.762	510,022
2026-03-18	13.930	14.440	13.930	14.110	13.724	313,084
2026-03-17	13.545	13.800	13.520	13.800	13.422	282,040
2026-03-16	13.330	13.620	13.320	13.500	13.131	74,742
2026-03-13	13.545	13.600	13.260	13.340	12.975	21,639
2026-03-12	13.965	13.970	13.540	13.720	13.345	33,284
2026-03-11	14.765	14.910	13.860	13.940	13.559	36,589
2026-03-10	14.840	15.040	14.840	14.940	14.531	1,087
2026-03-09	14.800	14.800	14.450	14.615	14.215	29,173
2026-03-06	15.445	15.630	15.300	15.360	14.940	400,494
2026-03-05	15.575	15.810	15.400	15.590	15.164	202,511
2026-03-04	15.630	15.840	15.560	15.720	15.290	92,671
2026-03-03	16.020	16.020	15.420	15.680	15.251	6,154
2026-03-02	16.345	16.530	16.000	16.060	15.621	648,154
2026-02-27	16.550	16.820	16.510	16.710	16.253	39,244
2026-02-26	16.605	16.650	16.310	16.500	16.049	1,763
2026-02-25	16.285	16.580	16.240	16.479	16.028	752,886
2026-02-24	16.170	16.670	16.150	16.350	15.903	757,010
2026-02-23	16.205	16.330	15.990	16.120	15.679	11,616
2026-02-20	16.305	16.540	16.190	16.190	15.747	70,727
2026-02-19	16.150	16.400	16.100	16.370	15.922	45,595
2026-02-18	16.560	16.630	16.010	16.070	15.630	1,052
2026-02-17	16.000	16.570	16.000	16.431	15.981	124,310
2026-02-16	15.660	16.000	15.540	15.990	15.553	206,738
2026-02-13	15.690	15.730	15.510	15.680	15.251	3,047
2026-02-12	15.585	15.760	15.110	15.760	15.329	379,441
2026-02-11	15.085	15.740	14.990	15.303	14.884	918,314
2026-02-10	14.630	14.960	14.630	14.960	14.551	86,242
2026-02-09	14.500	14.500	14.350	14.500	14.103	44,824
2026-02-06	14.400	14.630	14.330	14.610	14.210	47,916

← NewerPage 3 of 5 · 250 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.