Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	14.310	14.310	14.060	14.278	13.887	125,745
2026-02-04	14.060	14.530	13.950	14.430	14.035	475,024
2026-02-03	14.120	14.180	13.869	13.869	13.490	4,499
2026-02-02	14.255	14.350	14.100	14.100	13.714	30,025
2026-01-30	14.400	14.470	14.188	14.310	13.919	38,800
2026-01-29	14.325	14.400	14.250	14.390	13.996	56,467
2026-01-28	14.180	14.290	14.115	14.200	13.812	607,005
2026-01-27	14.265	14.300	14.137	14.141	13.754	26,072
2026-01-26	14.090	14.270	14.070	14.270	13.880	1,136
2026-01-23	13.975	14.160	13.910	13.970	13.588	52,219
2026-01-22	13.870	14.100	13.870	13.980	13.598	1,026,781
2026-01-21	13.815	13.860	13.690	13.719	13.344	1,002,121
2026-01-20	14.235	14.260	13.728	13.740	13.364	25,761
2026-01-19	14.295	14.350	14.180	14.240	13.850	305
2026-01-16	14.355	14.380	14.260	14.340	13.948	8,027
2026-01-15	14.150	14.540	14.120	14.540	14.142	600
2026-01-14	14.215	14.260	13.780	14.020	13.636	15,510
2026-01-13	14.150	14.280	13.920	14.120	13.734	29,254
2026-01-12	14.215	14.277	14.090	14.090	13.705	53,230
2026-01-09	13.925	14.200	13.897	14.150	13.763	32,942
2026-01-08	13.805	13.990	13.770	13.930	13.549	47,885
2026-01-07	13.495	13.730	13.370	13.730	13.354	37,343
2026-01-06	13.340	13.400	13.260	13.370	13.004	6,113
2026-01-05	13.165	13.320	13.000	13.018	12.662	999,485
2026-01-02	13.250	13.260	12.960	13.044	12.687	9,705
2025-12-30	13.115	13.230	13.070	13.230	12.868	380
2025-12-29	12.920	13.170	12.870	13.140	12.781	15,301
2025-12-23	12.960	13.050	12.960	12.990	12.635	20,060
2025-12-22	12.890	12.960	12.660	12.913	12.559	68,928
2025-12-19	13.230	13.290	13.040	13.040	12.683	19,246
2025-12-18	13.200	13.220	13.180	13.180	12.819	1,523
2025-12-17	13.170	13.270	13.170	13.170	12.810	217
2025-12-16	13.175	13.210	13.160	13.180	12.819	17
2025-12-15	13.300	13.310	13.200	13.205	12.844	5,742
2025-12-12	13.200	13.310	13.190	13.310	12.946	26
2025-12-11	13.035	13.110	12.930	12.993	12.637	111,139
2025-12-10	13.075	13.170	12.890	13.010	12.654	58,874
2025-12-09	13.260	13.330	13.090	13.200	12.839	3,074
2025-12-08	13.830	13.830	13.140	13.180	12.819	55,603
2025-12-05	13.905	14.050	13.860	14.040	13.656	225
2025-12-04	14.100	14.130	13.880	13.920	13.539	7,753
2025-12-03	14.420	14.420	14.040	14.040	13.656	24,003
2025-12-02	14.420	14.450	14.315	14.410	14.016	388,446
2025-12-01	14.740	14.740	14.320	14.410	14.016	176,997
2025-11-28	14.560	14.720	14.530	14.700	14.298	24,140
2025-11-27	14.675	14.730	14.560	14.600	14.201	27,632
2025-11-26	14.205	14.440	14.040	14.410	14.016	77,183
2025-11-25	14.385	14.410	14.030	14.088	13.703	25,257
2025-11-24	14.400	14.570	14.310	14.500	14.103	1,829
2025-11-21	13.985	14.290	13.920	14.290	13.899	33,979
2025-11-20	14.265	14.280	14.190	14.261	13.871	247,676
2025-11-19	14.060	14.250	14.060	14.201	13.812	263,689
2025-11-18	13.965	14.050	13.900	13.990	13.607	10,418
2025-11-17	14.080	14.210	14.020	14.050	13.666	1,909,907
2025-11-14	14.170	14.170	13.920	13.990	13.607	10,256
2025-11-13	14.210	14.360	14.210	14.240	13.851	185,504
2025-11-12	14.110	14.350	14.060	14.188	13.800	74,922
2025-11-11	13.720	14.140	13.720	14.050	13.666	5,370
2025-11-10	13.740	13.750	13.530	13.581	13.210	8,702
2025-11-07	13.835	13.890	13.660	13.660	13.286	5,518

← NewerPage 4 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.