Tag Immobilien AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.745 | 14.820 | 14.590 | 14.648 | 13.853 | 290,600 |
| 2024-11-19 | 14.870 | 15.070 | 14.530 | 14.852 | 14.046 | 60,622 |
| 2024-11-18 | 15.105 | 15.160 | 14.870 | 15.041 | 14.225 | 42,121 |
| 2024-11-15 | 14.950 | 15.160 | 14.950 | 15.116 | 14.296 | 35,341 |
| 2024-11-14 | 14.940 | 15.205 | 14.700 | 15.150 | 14.328 | 30,486 |
| 2024-11-13 | 15.710 | 15.750 | 15.030 | 15.171 | 14.347 | 47,458 |
| 2024-11-12 | 15.555 | 15.660 | 15.400 | 15.575 | 14.729 | 72,009 |
| 2024-11-11 | 15.680 | 15.800 | 15.630 | 15.735 | 14.881 | 12,999 |
| 2024-11-08 | 15.240 | 15.630 | 15.230 | 15.430 | 14.592 | 24,742 |
| 2024-11-07 | 15.145 | 15.270 | 15.000 | 15.198 | 14.373 | 12,447 |
| 2024-11-06 | 15.230 | 15.400 | 15.030 | 15.262 | 14.433 | 82,530 |
| 2024-11-05 | 14.940 | 15.220 | 14.870 | 15.161 | 14.338 | 14,494 |
| 2024-11-04 | 15.165 | 15.260 | 15.030 | 15.189 | 14.365 | 8,387 |
| 2024-11-01 | 15.220 | 15.380 | 15.180 | 15.288 | 14.458 | 16,121 |
| 2024-10-31 | 15.080 | 15.300 | 15.080 | 15.223 | 14.397 | 44,386 |
| 2024-10-30 | 15.290 | 15.360 | 15.090 | 15.225 | 14.399 | 53,038 |
| 2024-10-29 | 15.620 | 15.630 | 15.260 | 15.403 | 14.567 | 25,111 |
| 2024-10-28 | 15.445 | 15.590 | 15.440 | 15.517 | 14.675 | 9,647 |
| 2024-10-25 | 15.670 | 15.690 | 15.460 | 15.520 | 14.678 | 11,714 |
| 2024-10-24 | 15.550 | 15.840 | 15.550 | 15.686 | 14.834 | 24,868 |
| 2024-10-23 | 15.455 | 15.630 | 15.450 | 15.576 | 14.730 | 53,775 |
| 2024-10-22 | 15.575 | 15.620 | 15.320 | 15.414 | 14.578 | 96,679 |
| 2024-10-21 | 16.180 | 16.240 | 15.650 | 15.874 | 15.013 | 14,433 |
| 2024-10-18 | 16.345 | 16.360 | 16.140 | 16.240 | 15.359 | 249,477 |
| 2024-10-17 | 16.590 | 16.600 | 16.260 | 16.442 | 15.549 | 1,400,578 |
| 2024-10-16 | 16.410 | 16.600 | 16.390 | 16.543 | 15.645 | 12,213 |
| 2024-10-15 | 16.190 | 16.370 | 16.130 | 16.210 | 15.330 | 51,711 |
| 2024-10-14 | 16.285 | 16.340 | 16.133 | 16.208 | 15.328 | 10,016 |
| 2024-10-11 | 15.980 | 16.340 | 15.980 | 16.184 | 15.305 | 241,945 |
| 2024-10-10 | 16.080 | 16.160 | 15.820 | 15.981 | 15.113 | 45,973 |
| 2024-10-09 | 16.050 | 16.240 | 16.010 | 16.165 | 15.288 | 36,474 |
| 2024-10-08 | 15.885 | 16.120 | 15.880 | 16.023 | 15.153 | 148,873 |
| 2024-10-07 | 16.370 | 16.370 | 15.980 | 16.166 | 15.289 | 55,415 |
| 2024-10-04 | 16.580 | 16.750 | 16.340 | 16.558 | 15.659 | 18,787 |
| 2024-10-03 | 16.785 | 16.860 | 16.530 | 16.688 | 15.782 | 32,186 |
| 2024-10-02 | 16.890 | 16.890 | 16.520 | 16.752 | 15.842 | 42,683 |
| 2024-10-01 | 16.715 | 17.260 | 16.540 | 17.039 | 16.114 | 98,252 |
| 2024-09-30 | 16.530 | 16.660 | 16.490 | 16.520 | 15.623 | 11,877 |
| 2024-09-27 | 16.230 | 16.720 | 16.230 | 16.469 | 15.575 | 46,746 |
| 2024-09-26 | 16.245 | 16.460 | 16.210 | 16.330 | 15.444 | 20,616 |
| 2024-09-25 | 16.225 | 16.270 | 16.010 | 16.155 | 15.278 | 24,777 |
| 2024-09-24 | 16.380 | 16.380 | 16.160 | 16.282 | 15.398 | 172,193 |
| 2024-09-23 | 15.985 | 16.370 | 15.920 | 16.285 | 15.401 | 25,612 |
| 2024-09-20 | 15.865 | 16.130 | 15.840 | 16.044 | 15.173 | 76,980 |
| 2024-09-19 | 16.355 | 16.520 | 15.930 | 16.163 | 15.285 | 165,597 |
| 2024-09-18 | 16.020 | 16.150 | 16.020 | 16.073 | 15.201 | 123,593 |
| 2024-09-17 | 16.430 | 16.430 | 16.040 | 16.210 | 15.330 | 96,488 |
| 2024-09-16 | 16.570 | 16.610 | 16.300 | 16.395 | 15.505 | 22,731 |
| 2024-09-13 | 16.580 | 16.670 | 16.540 | 16.569 | 15.670 | 15,571 |
| 2024-09-12 | 16.790 | 16.790 | 16.410 | 16.550 | 15.652 | 12,345 |
| 2024-09-11 | 16.420 | 16.520 | 16.160 | 16.381 | 15.492 | 33,887 |
| 2024-09-10 | 15.835 | 16.340 | 15.810 | 16.152 | 15.275 | 169,196 |
| 2024-09-09 | 15.895 | 15.920 | 15.610 | 15.769 | 14.913 | 12,169 |
| 2024-09-06 | 15.865 | 15.930 | 15.640 | 15.815 | 14.956 | 64,664 |
| 2024-09-05 | 15.680 | 16.054 | 15.680 | 15.839 | 14.979 | 93,215 |
| 2024-09-04 | 14.980 | 15.610 | 14.980 | 15.524 | 14.682 | 58,655 |
| 2024-09-03 | 14.910 | 14.970 | 14.760 | 14.843 | 14.037 | 55,500 |
| 2024-09-02 | 14.820 | 14.910 | 14.650 | 14.827 | 14.022 | 20,755 |
| 2024-08-30 | 14.520 | 14.910 | 14.480 | 14.797 | 13.994 | 111,444 |
| 2024-08-29 | 15.105 | 15.120 | 14.540 | 14.916 | 14.106 | 13,827 |
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.