Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	15.010	15.310	15.010	15.310	14.891	3,587
2025-08-12	15.045	15.320	14.730	15.028	14.617	132,919
2025-08-11	14.880	15.010	14.860	15.000	14.590	1,111
2025-08-08	14.775	14.960	14.740	14.830	14.424	275,195
2025-08-07	14.785	14.860	14.700	14.770	14.366	7,310
2025-08-06	14.280	14.770	14.280	14.681	14.279	20,489
2025-08-05	14.310	14.310	14.180	14.190	13.802	1,998
2025-08-04	14.120	14.290	14.110	14.280	13.889	42,304
2025-08-01	14.030	14.050	13.850	14.050	13.666	37,788
2025-07-31	14.150	14.270	14.120	14.130	13.743	1,504
2025-07-30	14.295	14.330	14.100	14.160	13.773	34,795
2025-07-29	14.265	14.350	14.160	14.340	13.948	654,176
2025-07-28	14.255	14.620	14.230	14.230	13.841	5,939
2025-07-25	14.245	14.260	14.010	14.140	13.753	321,477
2025-07-24	14.275	14.370	14.200	14.364	13.971	33,587
2025-07-23	15.030	15.030	14.370	14.370	13.977	2,458
2025-07-22	15.015	15.070	14.920	15.020	14.609	768
2025-07-21	14.745	14.980	14.740	14.980	14.570	4,390
2025-07-18	14.430	14.560	14.340	14.560	14.162	3,772
2025-07-17	14.410	14.410	14.350	14.410	14.016	4
2025-07-16	14.520	14.550	14.290	14.360	13.967	311,116
2025-07-15	14.520	14.610	14.410	14.410	14.016	27,161
2025-07-14	14.410	14.660	14.370	14.460	14.064	10,375
2025-07-11	14.400	14.410	14.170	14.220	13.831	88
2025-07-10	14.580	14.620	14.300	14.410	14.016	2,784
2025-07-09	14.245	14.470	14.150	14.470	14.074	1,780
2025-07-08	14.325	14.420	14.240	14.280	13.889	10,166
2025-07-07	14.605	14.620	14.390	14.390	13.996	4,505
2025-07-04	14.635	14.650	14.510	14.510	14.113	19,813
2025-07-03	14.625	14.790	14.440	14.760	14.356	667,689
2025-07-02	15.250	15.310	14.610	14.620	14.220	14,527
2025-07-01	15.165	15.210	15.080	15.200	14.784	171,659
2025-06-30	15.045	15.340	14.970	15.090	14.677	104,452
2025-06-27	14.860	14.990	14.760	14.970	14.560	9,069
2025-06-26	14.800	14.910	14.740	14.830	14.424	27,713
2025-06-25	14.960	15.000	14.740	14.740	14.337	46,358
2025-06-24	15.085	15.090	14.770	14.860	14.453	239,505
2025-06-23	14.940	15.090	14.880	14.990	14.580	723,786
2025-06-20	15.070	15.230	15.070	15.090	14.677	17,331
2025-06-19	14.980	15.040	14.900	14.900	14.492	133,103
2025-06-18	14.840	15.170	14.810	15.120	14.706	191,845
2025-06-17	14.540	14.890	14.490	14.840	14.434	22,217
2025-06-16	14.305	14.600	14.170	14.600	14.201	637,780
2025-06-13	14.335	14.480	14.300	14.300	13.909	12,565
2025-06-12	14.980	15.000	14.360	14.390	13.996	168,580
2025-06-11	14.980	15.130	14.900	14.930	14.522	5,668
2025-06-10	15.070	15.070	14.910	15.060	14.648	1,523
2025-06-09	15.025	15.120	14.950	15.000	14.590	955
2025-06-06	14.920	15.020	14.850	14.920	14.512	45,474
2025-06-05	14.960	15.210	14.780	14.790	14.385	101,434
2025-06-04	14.960	14.990	14.840	14.920	14.512	126,011
2025-06-03	15.105	15.140	14.900	15.030	14.618	372,126
2025-06-02	14.860	15.000	14.680	15.000	14.590	1,136,817
2025-05-30	14.900	15.110	14.880	14.880	14.473	232,170
2025-05-29	14.530	14.970	14.460	14.870	14.463	376,674
2025-05-28	14.600	14.740	14.600	14.650	14.249	637,467
2025-05-27	14.430	14.550	14.370	14.550	14.152	70,472
2025-05-23	14.130	14.280	14.010	14.210	13.821	1,581
2025-05-22	14.020	14.070	13.910	14.000	13.617	13,592
2025-05-21	14.400	14.440	14.210	14.220	13.831	499

← NewerPage 6 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.