TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.150	10.500	10.130	10.340	10.340	784,485
2026-10-16	10.660	10.660	10.420	10.500	10.500	609,259
2026-10-15	10.330	10.620	10.330	10.550	10.550	829,757
2026-10-14	10.410	10.680	10.330	10.330	10.330	776,332
2026-10-13	10.350	10.470	10.190	10.260	10.260	329,554
2026-10-12	10.280	10.320	10.180	10.240	10.240	459,854
2026-10-09	10.470	10.500	10.240	10.270	10.270	461,796
2026-10-08	10.690	10.690	10.250	10.250	10.250	656,217
2026-10-07	10.880	10.980	10.710	10.740	10.740	633,010
2026-10-06	10.960	11.050	10.880	10.960	10.960	326,923
2026-10-05	10.780	10.950	10.640	10.910	10.910	380,084
2026-10-02	10.870	10.930	10.750	10.780	10.780	412,267
2026-10-01	10.870	10.970	10.760	10.850	10.850	677,783
2026-09-30	11.400	11.450	11.000	11.080	11.080	473,467
2026-09-29	11.100	11.410	10.960	11.340	11.340	454,355
2026-09-28	11.260	11.370	10.950	11.000	11.000	497,546
2026-09-25	11.140	11.250	11.060	11.140	11.140	319,421
2026-09-24	11.050	11.240	10.970	11.050	11.050	330,305
2026-09-23	11.300	11.310	11.130	11.180	11.180	279,120
2026-09-22	11.190	11.290	10.900	11.190	11.190	770,464
2026-09-21	11.390	11.420	11.070	11.210	11.210	510,793
2026-09-18	11.620	11.680	11.330	11.340	11.340	938,004
2026-09-17	11.530	11.550	11.230	11.470	11.470	650,909
2026-09-16	11.350	11.490	11.260	11.380	11.380	423,985
2026-09-15	11.270	11.450	11.200	11.420	11.420	457,557
2026-09-14	11.540	11.560	11.360	11.400	11.400	295,012
2026-09-11	11.460	11.660	11.460	11.540	11.540	431,127
2026-09-10	12.020	12.080	11.470	11.470	11.470	491,424
2026-09-09	12.020	12.250	12.020	12.150	12.150	291,981
2026-09-08	12.030	12.200	11.990	12.130	12.130	311,807
2026-09-07	12.210	12.220	12.040	12.070	12.070	379,311
2026-09-04	12.620	12.650	12.310	12.330	12.330	508,945
2026-09-03	12.400	12.660	12.240	12.620	12.620	398,675
2026-09-02	12.360	12.530	12.220	12.220	12.220	311,995
2026-09-01	12.650	12.660	12.260	12.480	12.480	422,370
2026-08-31	13.000	13.000	12.650	12.650	12.650	405,280
2026-08-28	13.180	13.260	13.070	13.120	13.120	241,928
2026-08-27	13.120	13.200	12.970	13.200	13.200	303,686
2026-08-26	13.000	13.070	12.890	13.040	13.040	288,822
2026-08-25	12.810	13.020	12.780	12.950	12.950	349,458
2026-08-24	12.900	12.970	12.720	12.780	12.780	264,881
2026-08-21	12.900	12.980	12.860	12.900	12.900	214,033
2026-08-20	12.900	12.990	12.840	12.930	12.930	234,774
2026-08-19	12.870	12.870	12.710	12.850	12.850	311,335
2026-08-18	12.970	13.050	12.780	12.790	12.790	335,778
2026-08-17	13.250	13.250	12.970	13.020	13.020	242,233
2026-08-14	13.550	13.570	13.230	13.240	13.240	250,320
2026-08-13	13.540	13.680	13.430	13.510	13.510	286,966
2026-08-12	13.730	13.860	13.520	13.560	13.560	225,169
2026-08-11	13.780	13.800	13.440	13.640	13.640	272,009
2026-08-10	13.820	14.040	13.660	13.680	13.680	325,776
2026-08-07	13.600	13.860	13.420	13.860	13.860	412,520
2026-08-06	13.600	13.710	13.490	13.490	13.490	287,600
2026-08-05	14.040	14.100	13.610	13.610	13.610	340,005
2026-08-04	13.980	14.120	13.800	14.120	14.120	283,484
2026-08-03	13.980	14.200	13.950	14.010	14.010	393,150
2026-07-31	13.630	13.860	13.630	13.810	13.810	542,478
2026-07-30	13.600	13.810	13.600	13.750	13.750	328,100
2026-07-29	13.780	13.800	13.600	13.700	13.700	431,174
2026-07-28	13.490	13.860	13.430	13.810	13.810	499,937

Page 1 of 2 · 66 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	0.9299 EUR
2021-05-12	0.8799 EUR
2020-05-25	0.8199 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.