Tag Immobilien AG historical data

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

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

← NewerPage 9 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.