Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	13.975	14.000	13.800	13.940	13.559	23,216
2025-11-05	14.080	14.220	14.040	14.040	13.656	782
2025-11-04	14.040	14.320	13.950	14.210	13.821	49,937
2025-11-03	14.440	14.490	14.050	14.050	13.666	246,334
2025-10-31	14.500	14.520	14.500	14.510	14.113	51,460
2025-10-30	14.540	14.580	14.320	14.400	14.006	22,376
2025-10-29	15.005	15.040	14.560	14.560	14.162	237,471
2025-10-28	15.185	15.210	15.080	15.210	14.794	951,984
2025-10-27	15.370	15.400	15.230	15.230	14.813	765
2025-10-24	15.290	15.510	15.070	15.360	14.940	1,742
2025-10-23	15.445	15.470	15.210	15.300	14.881	183,209
2025-10-22	15.415	15.550	15.370	15.440	15.018	26,417
2025-10-21	15.185	15.410	15.150	15.400	14.979	28,990
2025-10-20	15.055	15.080	14.800	15.030	14.619	9
2025-10-17	15.320	15.320	14.870	14.980	14.570	8,812
2025-10-16	14.900	15.330	14.857	14.857	14.450	48,672
2025-10-15	15.075	15.110	14.770	15.000	14.590	23,164
2025-10-14	15.200	15.450	15.100	15.230	14.813	66,674
2025-10-13	14.930	15.150	14.900	15.120	14.706	1,411
2025-10-10	14.670	14.910	14.670	14.900	14.492	523
2025-10-09	14.605	14.730	14.530	14.580	14.181	49,209
2025-10-08	14.365	14.580	14.340	14.529	14.132	99,048
2025-10-07	14.300	14.440	14.300	14.300	13.909	1,034
2025-10-06	14.510	14.550	14.290	14.300	13.909	23,118
2025-10-03	14.500	14.530	14.300	14.490	14.094	11,706
2025-10-02	14.700	14.700	14.390	14.500	14.103	4,933
2025-10-01	14.635	14.730	14.580	14.640	14.240	164,721
2025-09-30	14.480	14.700	14.400	14.700	14.298	11,310
2025-09-29	14.355	14.470	14.340	14.470	14.074	8,158
2025-09-26	14.225	14.290	14.100	14.288	13.897	77,588
2025-09-25	14.372	14.372	14.170	14.170	13.782	19,028
2025-09-24	14.645	14.650	14.490	14.530	14.133	11,885
2025-09-23	14.440	14.760	14.420	14.510	14.113	86,351
2025-09-22	14.365	14.440	14.280	14.350	13.957	31,175
2025-09-19	14.410	14.500	14.230	14.370	13.977	33,207
2025-09-18	14.400	14.430	14.160	14.350	13.957	5,711
2025-09-17	14.460	14.530	14.417	14.466	14.071	164,597
2025-09-16	14.840	14.860	14.490	14.490	14.094	67,480
2025-09-15	14.820	14.920	14.790	14.800	14.395	350
2025-09-12	14.980	15.130	14.820	14.820	14.415	73,785
2025-09-11	14.970	14.990	14.770	14.950	14.541	7,235
2025-09-10	15.180	15.180	14.790	14.910	14.502	15,570
2025-09-09	14.890	14.940	14.670	14.850	14.444	12,041
2025-09-08	14.920	15.060	14.835	14.860	14.453	8,060
2025-09-05	14.540	14.810	14.406	14.436	14.041	83,006
2025-09-04	14.385	14.605	14.370	14.596	14.197	107,481
2025-09-03	14.355	14.480	14.230	14.380	13.987	67,735
2025-09-02	15.155	15.210	14.310	14.310	13.919	29,350
2025-09-01	15.340	15.400	15.160	15.180	14.765	27,990
2025-08-29	15.425	15.480	15.300	15.360	14.940	8,430
2025-08-28	15.835	15.860	15.370	15.390	14.969	35,862
2025-08-27	15.825	15.950	15.740	15.780	15.348	12,216
2025-08-26	15.895	16.010	15.670	15.810	15.377	9,186
2025-08-22	15.350	15.890	15.340	15.850	15.416	3,574
2025-08-21	15.260	15.450	15.160	15.450	15.027	297,766
2025-08-20	15.045	15.250	14.900	15.250	14.833	657,780
2025-08-19	15.565	15.660	15.350	15.390	14.969	83,632
2025-08-18	15.965	16.000	15.260	15.440	15.018	402,354
2025-08-15	15.975	16.000	15.510	15.753	15.322	10,175
2025-08-14	15.380	16.140	15.370	15.856	15.422	10,187

← NewerPage 5 of 21 · 1,260 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.