Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	14.335	14.470	14.330	14.470	14.074	348,668
2025-05-19	14.060	14.320	14.060	14.320	13.928	4,883
2025-05-16	14.325	14.450	14.250	14.450	13.666	25,027
2025-05-15	13.585	14.110	13.380	14.090	13.325	22,874
2025-05-14	13.905	14.010	13.650	13.650	12.909	23,004
2025-05-13	14.000	14.260	13.890	13.890	13.136	23,796
2025-05-12	14.560	14.580	13.990	14.360	13.581	22,624
2025-05-09	14.530	14.600	14.500	14.600	13.808	2,653
2025-05-08	14.920	14.930	14.480	14.494	13.707	151,912
2025-05-07	14.615	14.900	14.470	14.900	14.091	18,579
2025-05-06	14.615	14.640	14.410	14.559	13.769	131,525
2025-05-02	14.370	14.700	14.370	14.470	13.685	3,200
2025-04-30	14.088	14.300	14.088	14.300	13.524	31,507
2025-04-29	13.940	14.240	13.940	13.940	13.183	63,704
2025-04-28	14.050	14.100	13.750	13.860	13.108	48,936
2025-04-25	14.170	14.240	14.100	14.100	13.335	2,008
2025-04-24	14.130	14.280	14.130	14.130	13.363	5,716
2025-04-23	13.945	14.040	13.590	13.750	13.004	86,685
2025-04-22	14.010	14.320	13.980	14.040	13.278	1,759
2025-04-17	14.110	14.180	14.000	14.050	13.287	4,013
2025-04-16	14.230	14.230	14.000	14.090	13.325	367,283
2025-04-15	13.330	13.960	13.300	13.960	13.202	2,519,396
2025-04-14	13.350	13.380	13.020	13.230	12.512	346,089
2025-04-11	12.305	13.100	12.080	13.100	12.389	591,619
2025-04-10	12.255	12.550	12.110	12.270	11.604	13,659
2025-04-09	12.430	12.430	11.570	11.780	11.141	299,881
2025-04-08	12.605	12.730	12.390	12.705	12.016	220,120
2025-04-07	13.055	13.110	12.400	12.570	11.888	45,541
2025-04-04	13.250	13.700	13.200	13.560	12.824	243,677
2025-04-03	12.420	13.310	12.360	13.269	12.549	643,786
2025-04-02	12.650	12.650	12.300	12.401	11.728	184,049
2025-04-01	12.625	12.852	12.580	12.720	12.030	393,219
2025-03-31	12.645	12.690	12.410	12.457	11.781	432,740
2025-03-28	12.420	12.810	12.420	12.665	11.978	30,351
2025-03-27	12.100	12.420	12.100	12.355	11.685	106,385
2025-03-26	11.975	12.250	11.880	12.117	11.459	457,005
2025-03-25	11.825	12.240	11.700	12.068	11.413	406,364
2025-03-24	12.635	12.660	12.200	12.280	11.613	590,667
2025-03-21	12.530	12.660	12.520	12.575	11.892	40,740
2025-03-20	12.570	12.620	12.410	12.553	11.872	412,088
2025-03-19	12.490	12.570	12.340	12.463	11.786	186,695
2025-03-18	12.625	12.700	12.450	12.610	11.925	771,751
2025-03-17	12.365	12.600	12.150	12.445	11.769	87,941
2025-03-14	12.100	12.560	12.100	12.321	11.652	221,062
2025-03-13	12.150	12.250	12.100	12.156	11.496	58,503
2025-03-12	12.090	12.350	12.040	12.290	11.623	792,569
2025-03-11	12.090	12.420	12.050	12.190	11.528	50,935
2025-03-10	12.255	12.400	12.060	12.330	11.661	1,157,462
2025-03-07	12.440	12.470	12.140	12.216	11.553	233,951
2025-03-06	12.800	12.890	12.240	12.491	11.813	344,507
2025-03-05	13.505	13.880	13.010	13.266	12.546	397,067
2025-03-04	13.575	13.920	13.440	13.562	12.826	527,120
2025-03-03	14.050	14.060	13.790	13.836	13.085	23,115
2025-02-28	14.215	14.255	14.060	14.190	13.420	196,449
2025-02-27	13.845	14.290	13.770	13.829	13.078	50,296
2025-02-26	13.660	14.130	13.660	13.931	13.175	36,998
2025-02-25	13.360	13.780	13.360	13.730	12.985	73,389
2025-02-24	13.165	13.700	13.150	13.554	12.818	42,679
2025-02-21	12.940	12.980	12.750	12.750	12.058	27,855
2025-02-20	13.200	13.320	12.920	12.920	12.219	25,810

← NewerPage 7 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.