Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	13.230	13.330	12.980	13.116	12.404	115,801
2025-02-18	13.035	13.370	12.930	13.312	12.589	63,844
2025-02-17	13.250	13.290	12.960	13.031	12.324	104,283
2025-02-14	13.445	13.480	13.300	13.374	12.648	68,831
2025-02-13	13.390	13.500	13.370	13.477	12.745	33,255
2025-02-12	14.070	14.150	13.420	13.863	13.111	186,013
2025-02-11	14.140	14.200	14.000	14.090	13.325	145,626
2025-02-10	14.020	14.230	14.020	14.120	13.354	17,811
2025-02-07	14.235	14.320	13.800	14.024	13.263	21,977
2025-02-06	14.355	14.380	14.100	14.100	13.334	29,466
2025-02-05	13.820	14.290	13.820	14.187	13.416	278,010
2025-02-04	13.805	14.080	13.700	13.830	13.079	142,496
2025-02-03	14.295	14.320	13.820	13.995	13.236	167,632
2025-01-31	13.975	14.420	13.800	14.154	13.386	71,830
2025-01-30	13.680	14.000	13.650	13.800	13.051	200,051
2025-01-29	13.435	13.560	13.360	13.452	12.722	15,843
2025-01-28	13.175	13.450	13.050	13.272	12.551	534,127
2025-01-27	12.910	13.260	12.880	13.216	12.499	34,870
2025-01-24	13.320	13.330	12.810	13.042	12.334	45,043
2025-01-23	13.290	13.310	13.200	13.242	12.523	26,296
2025-01-22	13.475	13.480	13.210	13.250	12.531	24,462
2025-01-21	13.490	13.490	13.350	13.400	12.673	10,988
2025-01-20	13.710	13.720	13.500	13.578	12.841	28,888
2025-01-17	13.620	13.780	13.530	13.720	12.975	24,389
2025-01-16	13.770	13.780	13.220	13.304	12.582	21,873
2025-01-15	12.890	13.460	12.890	13.298	12.576	33,403
2025-01-14	12.950	12.960	12.690	12.720	12.030	17,552
2025-01-13	12.960	13.030	12.810	12.830	12.134	17,005
2025-01-10	13.135	13.220	12.940	13.123	12.410	16,616
2025-01-09	13.250	13.390	13.210	13.312	12.590	95,549
2025-01-08	13.555	13.660	13.090	13.295	12.573	51,807
2025-01-07	13.925	13.980	13.610	13.845	13.094	44,656
2025-01-06	14.110	14.110	13.860	13.953	13.195	21,734
2025-01-03	14.245	14.280	14.110	14.188	13.418	38,488
2025-01-02	14.305	14.350	14.170	14.277	13.502	15,338
2024-12-30	14.245	14.360	13.910	14.264	13.490	103,605
2024-12-27	14.360	14.360	14.160	14.310	13.533	19,314
2024-12-23	14.265	14.300	14.140	14.166	13.397	32,386
2024-12-20	13.895	14.420	13.870	14.090	13.325	126,613
2024-12-19	14.060	14.130	13.890	13.933	13.176	27,898
2024-12-18	14.365	14.570	14.320	14.350	13.571	498,306
2024-12-17	14.410	14.480	14.340	14.421	13.638	29,677
2024-12-16	14.970	15.020	14.430	14.844	14.039	14,539
2024-12-13	15.135	15.190	14.900	14.956	14.144	13,877
2024-12-12	15.200	15.310	15.040	15.114	14.294	11,256
2024-12-11	15.115	15.580	15.090	15.217	14.391	347,609
2024-12-10	14.850	15.110	14.770	14.928	14.118	31,810
2024-12-09	15.475	15.520	14.920	14.920	14.110	12,925
2024-12-06	15.400	15.610	15.400	15.526	14.683	7,177
2024-12-05	15.660	15.780	15.240	15.514	14.672	40,441
2024-12-04	15.310	15.650	15.260	15.419	14.582	408,868
2024-12-03	15.415	15.470	15.160	15.300	14.469	245,266
2024-12-02	15.730	15.750	15.380	15.579	14.733	19,453
2024-11-29	15.885	15.910	15.660	15.890	15.027	10,061
2024-11-28	15.780	15.970	15.730	15.843	14.983	17,767
2024-11-27	15.545	15.860	15.480	15.697	14.845	32,581
2024-11-26	15.415	15.620	15.370	15.492	14.651	23,131
2024-11-25	15.300	15.520	15.250	15.380	14.545	19,781
2024-11-22	14.470	15.255	14.470	15.093	14.273	142,708
2024-11-21	14.625	14.630	14.350	14.495	13.708	43,299

← NewerPage 8 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.