TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	13.015	13.390	12.870	12.890	12.189	2,309,319
2023-12-14	13.250	13.380	12.950	13.020	12.312	1,031,272
2023-12-13	12.545	12.740	12.485	12.560	11.877	542,992
2023-12-12	12.560	12.715	12.405	12.490	11.810	671,825
2023-12-11	12.390	12.455	12.160	12.365	11.692	476,284
2023-12-08	12.730	12.730	12.210	12.275	11.607	527,798
2023-12-07	12.930	12.965	12.570	12.665	11.976	444,309
2023-12-06	12.880	13.090	12.790	13.020	12.312	427,011
2023-12-05	12.920	13.205	12.710	12.830	12.132	449,282
2023-12-04	13.000	13.290	12.760	12.875	12.174	592,288
2023-12-01	12.630	12.985	12.410	12.960	12.255	602,196
2023-11-30	12.845	12.910	12.535	12.560	11.877	925,289
2023-11-29	12.700	12.920	12.195	12.800	12.104	899,092
2023-11-28	12.655	12.705	12.410	12.625	11.938	410,020
2023-11-27	12.625	12.720	12.565	12.650	11.962	333,192
2023-11-24	12.630	12.705	12.360	12.585	11.900	310,220
2023-11-23	12.480	12.630	12.460	12.630	11.943	237,980
2023-11-22	12.405	12.835	12.390	12.490	11.810	789,303
2023-11-21	12.670	12.710	12.330	12.385	11.711	559,659
2023-11-20	12.700	12.745	12.480	12.645	11.957	594,096
2023-11-17	12.185	12.710	12.155	12.600	11.914	566,457
2023-11-16	12.330	12.355	12.085	12.095	11.437	461,158
2023-11-15	12.450	12.745	12.205	12.225	11.560	1,102,843
2023-11-14	10.820	12.390	10.715	12.275	11.607	1,876,225
2023-11-13	11.580	11.580	11.320	11.450	10.827	399,742
2023-11-10	11.615	11.615	11.430	11.495	10.870	387,734
2023-11-09	11.455	11.830	11.415	11.735	11.097	529,102
2023-11-08	11.525	11.550	11.295	11.350	10.732	277,766
2023-11-07	11.180	11.485	11.040	11.440	10.818	462,940
2023-11-06	11.735	11.800	11.260	11.270	10.657	530,431
2023-11-03	11.470	11.825	11.290	11.705	11.068	772,051
2023-11-02	10.650	11.240	10.635	11.175	10.567	670,612
2023-11-01	10.360	10.575	10.255	10.500	9.929	425,361
2023-10-31	9.900	10.315	9.874	10.285	9.725	592,671
2023-10-30	9.786	9.956	9.724	9.822	9.288	383,130
2023-10-27	9.536	9.774	9.484	9.720	9.191	447,141
2023-10-26	9.274	9.682	9.220	9.540	9.021	492,165
2023-10-25	9.750	9.880	9.380	9.470	8.955	402,085
2023-10-24	9.552	9.800	9.528	9.748	9.218	644,348
2023-10-23	9.306	9.396	9.056	9.378	8.868	625,441
2023-10-20	9.138	9.334	9.074	9.266	8.762	475,440
2023-10-19	9.536	9.578	9.194	9.214	8.713	517,271
2023-10-18	9.700	9.850	9.574	9.606	9.083	365,627
2023-10-17	9.868	9.978	9.726	9.740	9.210	256,453
2023-10-16	9.908	10.085	9.712	9.880	9.342	265,481
2023-10-13	9.890	10.050	9.866	9.972	9.429	365,080
2023-10-12	10.415	10.550	9.866	9.890	9.352	563,312
2023-10-11	10.105	10.420	10.095	10.310	9.749	661,698
2023-10-10	10.115	10.330	10.025	10.180	9.626	465,707
2023-10-09	9.760	10.020	9.694	10.000	9.456	375,339
2023-10-06	9.734	9.852	9.484	9.808	9.274	298,884
2023-10-05	9.660	9.864	9.538	9.664	9.138	666,515
2023-10-04	9.294	9.696	9.250	9.558	9.038	648,958
2023-10-03	9.770	9.810	9.462	9.544	9.025	528,783
2023-10-02	10.005	10.065	9.852	9.876	9.339	619,485
2023-09-29	9.514	10.085	9.514	9.932	9.392	1,365,079
2023-09-28	9.264	9.550	9.162	9.430	8.917	1,035,525
2023-09-27	9.630	9.708	9.280	9.280	8.775	1,740,017
2023-09-26	10.700	10.700	9.780	9.912	9.373	1,161,716
2023-09-25	10.795	10.990	10.620	10.755	10.170	518,931

← NewerPage 13 of 22 · 1,279 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.