TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	13.920	13.970	13.490	13.660	12.917	603,331
2024-06-06	14.580	14.670	13.990	14.030	13.267	434,061
2024-06-05	14.660	14.670	14.360	14.480	13.692	202,625
2024-06-04	14.300	14.570	14.240	14.570	13.777	303,674
2024-06-03	14.480	14.580	14.280	14.520	13.730	339,358
2024-05-31	14.300	14.340	14.090	14.260	13.484	623,727
2024-05-30	13.930	14.310	13.930	14.300	13.522	195,968
2024-05-29	14.140	14.140	13.850	13.990	13.229	376,966
2024-05-28	14.080	14.430	14.080	14.190	13.418	276,172
2024-05-27	14.010	14.160	13.990	14.090	13.323	138,344
2024-05-24	13.970	14.130	13.840	13.970	13.210	380,194
2024-05-23	14.460	14.740	14.080	14.200	13.427	528,299
2024-05-22	14.570	14.930	14.280	14.870	14.061	345,982
2024-05-21	14.500	14.600	14.350	14.600	13.806	336,770
2024-05-20	14.770	14.880	14.530	14.590	13.796	202,227
2024-05-17	14.760	14.760	14.560	14.740	13.938	471,284
2024-05-16	14.680	14.800	14.570	14.800	13.995	370,161
2024-05-15	14.060	14.870	13.970	14.680	13.881	642,666
2024-05-14	13.930	14.120	13.620	14.120	13.352	464,075
2024-05-13	13.780	13.820	13.660	13.820	13.068	402,585
2024-05-10	13.740	13.950	13.690	13.710	12.964	281,788
2024-05-09	13.400	13.770	13.320	13.640	12.898	339,459
2024-05-08	13.770	13.800	13.330	13.500	12.765	312,492
2024-05-07	13.730	13.940	13.670	13.770	13.021	449,982
2024-05-06	13.860	13.910	13.580	13.700	12.955	331,291
2024-05-03	13.600	14.030	13.400	13.680	12.936	561,260
2024-05-02	13.290	13.660	13.210	13.530	12.794	344,453
2024-04-30	13.000	13.740	13.000	13.390	12.661	830,844
2024-04-29	12.780	13.080	12.780	12.910	12.208	554,558
2024-04-26	12.290	12.790	12.290	12.760	12.066	427,569
2024-04-25	12.170	12.420	12.080	12.200	11.536	305,050
2024-04-24	12.530	12.570	12.180	12.260	11.593	276,294
2024-04-23	12.330	12.640	12.310	12.600	11.914	333,423
2024-04-22	12.040	12.350	12.040	12.300	11.631	331,547
2024-04-19	11.780	12.050	11.780	12.020	11.366	193,826
2024-04-18	11.660	11.970	11.630	11.900	11.253	328,387
2024-04-17	11.630	11.780	11.580	11.600	10.969	460,960
2024-04-16	12.000	12.040	11.590	11.700	11.063	364,226
2024-04-15	12.120	12.400	11.990	12.210	11.546	422,211
2024-04-12	12.290	12.420	12.060	12.120	11.461	341,562
2024-04-11	11.910	12.230	11.790	12.110	11.451	365,541
2024-04-10	12.090	12.430	11.810	11.990	11.338	570,030
2024-04-09	12.250	12.250	12.010	12.010	11.357	295,581
2024-04-08	11.890	12.300	11.830	12.240	11.574	386,566
2024-04-05	11.750	12.030	11.700	11.880	11.234	435,044
2024-04-04	11.930	12.050	11.820	11.960	11.309	328,637
2024-04-03	12.010	12.130	11.720	11.950	11.300	366,771
2024-04-02	12.400	12.470	11.990	12.030	11.375	736,985
2024-03-28	12.730	12.780	12.565	12.675	11.985	404,066
2024-03-27	12.700	12.740	12.520	12.680	11.990	343,536
2024-03-26	12.640	12.725	12.470	12.665	11.976	287,923
2024-03-25	12.420	12.685	12.400	12.610	11.924	330,224
2024-03-22	12.310	12.590	12.305	12.590	11.905	272,801
2024-03-21	12.375	12.550	12.220	12.320	11.650	413,756
2024-03-20	11.700	11.995	11.610	11.915	11.267	311,724
2024-03-19	11.535	11.745	11.370	11.745	11.106	322,670
2024-03-18	11.300	11.635	11.300	11.570	10.941	366,586
2024-03-15	11.745	11.745	11.130	11.280	10.666	1,220,117
2024-03-14	11.900	12.160	11.775	11.775	11.134	541,208
2024-03-13	11.950	12.220	11.685	11.830	11.186	482,117

← NewerPage 11 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.