TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	14.500	14.940	14.480	14.830	14.023	502,645
2024-08-29	15.120	15.140	14.540	14.540	13.749	248,614
2024-08-28	15.100	15.110	14.840	15.080	14.260	313,401
2024-08-27	15.210	15.340	14.980	15.090	14.269	217,972
2024-08-26	15.000	15.210	14.940	15.200	14.373	200,454
2024-08-23	14.800	14.990	14.740	14.950	14.137	178,657
2024-08-22	14.610	14.840	14.610	14.800	13.995	145,632
2024-08-21	14.490	14.670	14.460	14.640	13.843	124,146
2024-08-20	14.500	14.660	14.400	14.520	13.730	255,646
2024-08-19	14.310	14.580	14.290	14.420	13.635	221,191
2024-08-16	14.500	14.540	14.240	14.300	13.522	200,015
2024-08-15	14.560	14.570	14.400	14.400	13.617	204,267
2024-08-14	14.300	14.480	14.240	14.480	13.692	231,396
2024-08-13	14.200	14.320	13.810	14.320	13.541	285,429
2024-08-12	14.330	14.480	14.100	14.110	13.342	260,911
2024-08-09	14.100	14.350	14.000	14.300	13.522	345,309
2024-08-08	14.030	14.060	13.750	13.950	13.191	333,337
2024-08-07	14.190	14.270	14.020	14.160	13.390	297,071
2024-08-06	14.170	14.260	13.590	13.960	13.200	278,627
2024-08-05	14.000	14.210	13.640	14.090	13.323	556,770
2024-08-02	14.060	14.370	13.930	14.340	13.560	852,748
2024-08-01	14.000	14.590	13.990	14.230	13.456	308,669
2024-07-31	14.050	14.250	13.950	13.950	13.191	308,772
2024-07-30	14.000	14.190	13.980	14.070	13.304	246,690
2024-07-29	14.170	14.290	13.930	13.990	13.229	221,519
2024-07-26	13.900	14.200	13.900	14.120	13.352	179,557
2024-07-25	13.860	14.020	13.820	13.930	13.172	355,681
2024-07-24	14.200	14.310	14.100	14.210	13.437	239,469
2024-07-23	14.410	14.440	14.190	14.300	13.522	118,437
2024-07-22	14.350	14.600	14.300	14.440	13.654	176,036
2024-07-19	14.290	14.340	14.180	14.270	13.494	249,406
2024-07-18	14.500	14.510	14.300	14.390	13.607	292,143
2024-07-17	14.750	14.780	14.450	14.470	13.683	277,163
2024-07-16	14.990	15.000	14.630	14.800	13.995	274,986
2024-07-15	15.080	15.150	14.870	15.000	14.184	231,580
2024-07-12	15.200	15.200	14.980	15.120	14.297	321,141
2024-07-11	14.800	15.150	14.630	15.150	14.326	545,567
2024-07-10	14.040	14.820	13.940	14.630	13.834	1,031,097
2024-07-09	13.820	14.020	13.820	14.000	13.238	474,212
2024-07-08	13.870	13.890	13.700	13.800	13.049	260,434
2024-07-05	13.850	14.010	13.810	13.910	13.153	295,548
2024-07-04	14.150	14.300	13.770	13.840	13.087	338,314
2024-07-03	13.900	14.140	13.730	14.140	13.371	819,813
2024-07-02	13.670	13.730	13.580	13.670	12.926	164,170
2024-07-01	13.960	13.990	13.630	13.720	12.974	300,119
2024-06-28	13.490	13.810	13.400	13.670	12.926	541,455
2024-06-27	13.740	13.960	13.280	13.420	12.690	577,466
2024-06-26	13.160	13.330	13.010	13.140	12.425	534,368
2024-06-25	13.070	13.210	12.980	13.080	12.368	218,368
2024-06-24	13.000	13.170	12.970	13.150	12.435	331,321
2024-06-21	13.140	13.220	13.000	13.000	12.293	839,027
2024-06-20	12.960	13.180	12.950	13.180	12.463	494,686
2024-06-19	13.100	13.140	12.820	12.930	12.227	388,872
2024-06-18	13.500	13.540	13.100	13.100	12.387	501,128
2024-06-17	13.300	13.370	13.030	13.160	12.444	273,953
2024-06-14	13.490	13.490	13.140	13.220	12.501	300,103
2024-06-13	13.750	13.820	13.430	13.430	12.699	329,361
2024-06-12	13.350	13.900	13.300	13.850	13.096	340,034
2024-06-11	13.700	13.730	13.280	13.290	12.567	383,473
2024-06-10	13.500	13.740	13.350	13.660	12.917	396,894

← NewerPage 10 of 22 · 1,278 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.