TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	12.950	12.960	11.735	11.935	11.286	1,129,967
2024-03-11	12.000	12.335	11.935	12.320	11.650	817,680
2024-03-08	11.755	12.185	11.695	12.020	11.366	431,235
2024-03-07	11.250	11.800	11.120	11.720	11.082	447,956
2024-03-06	11.250	11.530	11.250	11.305	10.690	302,642
2024-03-05	11.255	11.330	11.195	11.265	10.652	390,254
2024-03-04	11.560	11.560	11.205	11.300	10.685	444,364
2024-03-01	11.365	11.540	11.335	11.515	10.888	453,139
2024-02-29	11.395	11.605	11.280	11.290	10.676	849,983
2024-02-28	11.630	11.670	11.080	11.315	10.699	487,480
2024-02-27	11.500	11.745	11.490	11.625	10.993	480,562
2024-02-26	11.610	11.740	11.485	11.535	10.907	339,495
2024-02-23	11.740	11.830	11.545	11.670	11.035	239,821
2024-02-22	11.780	11.920	11.690	11.795	11.153	303,553
2024-02-21	11.660	11.915	11.580	11.640	11.007	295,139
2024-02-20	11.550	11.740	11.455	11.670	11.035	179,467
2024-02-19	11.540	11.835	11.505	11.615	10.983	296,660
2024-02-16	11.695	11.715	11.450	11.600	10.969	389,623
2024-02-15	11.610	11.690	11.500	11.610	10.978	423,786
2024-02-14	11.450	11.625	11.385	11.410	10.789	441,814
2024-02-13	11.715	11.850	11.380	11.470	10.846	370,833
2024-02-12	11.515	11.820	11.495	11.815	11.172	310,213
2024-02-09	11.655	11.780	11.370	11.455	10.832	426,929
2024-02-08	11.755	11.775	11.595	11.715	11.078	628,266
2024-02-07	11.890	12.070	11.435	11.705	11.068	608,192
2024-02-06	12.200	12.250	11.870	11.935	11.286	440,957
2024-02-05	12.170	12.480	12.115	12.155	11.494	399,886
2024-02-02	12.645	12.860	12.190	12.215	11.550	667,124
2024-02-01	12.945	12.950	12.490	12.535	11.853	753,186
2024-01-31	12.840	13.190	12.600	13.080	12.368	1,347,731
2024-01-30	12.585	12.640	12.205	12.300	11.631	387,415
2024-01-29	12.290	12.550	12.035	12.480	11.801	519,823
2024-01-26	12.690	12.700	12.160	12.380	11.706	472,440
2024-01-25	12.605	12.735	12.235	12.710	12.018	656,256
2024-01-24	12.300	12.655	12.295	12.625	11.938	1,008,897
2024-01-23	12.610	12.670	12.010	12.145	11.484	972,497
2024-01-22	12.510	12.825	12.475	12.590	11.905	506,904
2024-01-19	12.095	12.280	12.050	12.260	11.593	475,280
2024-01-18	12.000	12.155	11.925	12.100	11.442	422,415
2024-01-17	12.200	12.300	11.765	11.940	11.290	803,703
2024-01-16	12.710	12.970	12.550	12.565	11.881	495,845
2024-01-15	13.210	13.300	13.030	13.080	12.368	318,455
2024-01-12	12.890	13.300	12.890	13.200	12.482	704,386
2024-01-11	12.925	13.190	12.800	12.800	12.104	558,580
2024-01-10	12.430	12.940	12.430	12.830	12.132	572,153
2024-01-09	12.590	12.605	12.370	12.445	11.768	374,448
2024-01-08	12.430	12.600	12.080	12.590	11.905	400,869
2024-01-05	12.485	12.720	12.385	12.520	11.839	474,623
2024-01-04	12.500	12.730	12.445	12.540	11.858	463,349
2024-01-03	12.830	12.970	12.515	12.550	11.867	526,466
2024-01-02	13.190	13.245	12.840	12.875	12.174	528,555
2023-12-29	13.375	13.450	13.195	13.195	12.477	124,785
2023-12-28	13.380	13.400	13.210	13.380	12.652	301,709
2023-12-27	13.090	13.385	13.090	13.345	12.619	458,895
2023-12-22	13.070	13.150	12.940	13.045	12.335	280,473
2023-12-21	12.980	13.150	12.890	13.100	12.387	523,519
2023-12-20	13.040	13.220	12.895	13.075	12.364	667,469
2023-12-19	12.935	13.345	12.905	12.985	12.279	472,828
2023-12-18	12.795	12.940	12.670	12.885	12.184	292,176
2023-12-15	13.015	13.390	12.870	12.890	12.189	2,309,319

← NewerPage 12 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.