Tag Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.270	11.350	10.340	11.350	11.350	14
2026-10-22	10.635	11.270	10.340	11.270	11.270	2
2026-10-21	10.755	11.165	10.340	11.165	11.165	4
2026-10-20	10.340	10.705	10.340	10.705	10.705	16,307
2026-10-19	10.440	10.440	10.315	10.440	10.440	2
2026-10-16	10.420	10.420	10.315	10.420	10.420	10
2026-10-15	10.310	10.600	10.310	10.550	10.550	26,288
2026-10-14	10.560	10.600	10.360	10.430	10.430	267,536
2026-10-13	10.285	10.470	10.200	10.260	10.260	280,339
2026-10-12	10.265	10.340	10.230	10.240	10.240	244,092
2026-10-09	10.410	10.490	10.250	10.295	10.295	366,282
2026-10-08	10.740	10.740	10.300	10.325	10.325	1,408,509
2026-10-07	10.890	10.920	10.740	10.910	10.910	1,106,406
2026-10-06	10.900	11.060	10.900	10.910	10.910	1,292
2026-10-05	10.920	10.940	10.680	10.910	10.910	592,655
2026-10-02	10.970	10.970	10.800	10.810	10.810	4,329
2026-10-01	10.850	10.930	10.780	10.880	10.880	336,602
2026-09-30	11.025	11.460	11.015	11.015	11.015	33,626
2026-09-29	11.175	11.350	11.030	11.320	11.320	115
2026-09-28	11.200	11.270	10.970	10.970	10.970	966,658
2026-09-25	11.130	11.200	11.130	11.165	11.165	1,146,887
2026-09-24	11.190	11.190	11.000	11.135	11.135	583,081
2026-09-23	11.310	11.330	11.150	11.240	11.240	173,691
2026-09-22	11.250	11.250	10.940	11.190	11.190	11,682
2026-09-21	11.460	11.460	11.050	11.250	11.250	273,239
2026-09-18	11.585	11.650	11.330	11.425	11.425	8,956
2026-09-17	11.510	11.510	11.270	11.405	11.405	1,867
2026-09-16	11.485	11.485	11.300	11.340	11.340	435,999
2026-09-15	11.450	11.450	11.210	11.450	11.450	119,390
2026-09-14	11.390	11.570	11.380	11.402	11.402	19,236
2026-09-11	11.545	11.660	11.480	11.555	11.555	2,693
2026-09-10	12.020	12.110	11.640	11.760	11.760	91,154
2026-09-09	12.230	12.230	12.070	12.160	12.160	452
2026-09-08	12.200	12.200	12.000	12.160	12.160	1,022
2026-09-07	12.260	12.260	12.040	12.040	12.040	407
2026-09-04	12.620	12.620	12.345	12.345	12.345	7,365
2026-09-03	12.440	12.610	12.270	12.530	12.530	23,780
2026-09-02	12.490	12.490	12.240	12.275	12.275	3,800
2026-09-01	12.710	12.710	12.270	12.485	12.485	49,616
2026-08-28	13.100	13.240	13.100	13.105	13.105	59,916
2026-08-27	13.085	13.142	13.020	13.045	13.045	86,048
2026-08-26	13.050	13.050	12.900	13.000	13.000	66,799
2026-08-25	12.810	13.010	12.780	12.950	12.950	58,402
2026-08-24	12.920	12.920	12.750	12.770	12.770	4,122
2026-08-21	12.870	12.960	12.870	12.900	12.900	20,918
2026-08-20	12.870	13.050	12.870	12.950	12.950	8,232
2026-08-19	12.755	13.020	12.755	12.755	12.755	89,525
2026-08-18	13.030	13.030	12.800	12.840	12.840	1,588
2026-08-17	13.240	13.240	13.040	13.050	13.050	17,102
2026-08-14	13.330	13.330	13.240	13.240	13.240	36,020
2026-08-13	13.600	13.690	13.450	13.600	13.600	992
2026-08-12	13.530	13.850	13.530	13.585	13.585	55,415
2026-08-11	13.890	13.890	13.520	13.640	13.640	121,224
2026-08-10	13.710	14.030	13.650	13.650	13.650	1,451
2026-08-07	13.690	13.860	13.470	13.720	13.720	54
2026-08-06	13.870	13.870	13.560	13.620	13.620	3,583
2026-08-05	13.945	14.040	13.650	13.750	13.750	1,048
2026-08-04	14.050	14.050	13.850	14.040	14.040	1,188
2026-08-03	14.000	14.130	14.000	14.050	14.050	3,287
2026-07-31	13.800	13.800	13.580	13.730	13.730	1,050

Page 1 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.