TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	10.935	10.935	10.580	10.870	10.279	749,356
2023-09-21	11.200	11.265	11.005	11.005	10.406	549,575
2023-09-20	11.285	11.490	11.220	11.340	10.723	265,717
2023-09-19	10.970	11.340	10.960	11.285	10.671	522,146
2023-09-18	11.200	11.360	11.030	11.045	10.444	342,358
2023-09-15	11.610	11.695	11.155	11.225	10.614	1,008,181
2023-09-14	11.370	11.645	11.350	11.570	10.941	899,316
2023-09-13	11.280	11.475	11.145	11.425	10.803	410,046
2023-09-12	11.425	11.500	11.225	11.330	10.714	679,771
2023-09-11	11.005	11.405	11.005	11.405	10.784	576,624
2023-09-08	11.000	11.260	10.930	10.970	10.373	596,373
2023-09-07	10.800	11.000	10.700	10.905	10.312	513,931
2023-09-06	10.580	10.920	10.550	10.880	10.288	474,399
2023-09-05	10.375	10.775	10.375	10.655	10.075	595,629
2023-09-04	10.530	10.615	10.390	10.545	9.971	453,611
2023-09-01	10.420	10.565	10.245	10.400	9.834	377,662
2023-08-31	10.065	10.565	10.065	10.480	9.910	874,229
2023-08-30	9.944	10.165	9.884	10.020	9.475	354,547
2023-08-29	9.906	10.125	9.828	9.998	9.454	506,916
2023-08-28	9.980	9.980	9.746	9.858	9.322	238,424
2023-08-25	9.956	10.045	9.894	9.908	9.369	208,038
2023-08-24	10.115	10.265	9.908	9.932	9.392	491,016
2023-08-23	9.634	9.980	9.634	9.970	9.428	469,350
2023-08-22	9.318	9.638	9.300	9.638	9.114	460,486
2023-08-21	9.578	9.578	9.220	9.240	8.737	783,292
2023-08-18	9.820	9.820	9.532	9.594	9.072	668,603
2023-08-17	9.960	10.085	9.822	9.890	9.352	370,834
2023-08-16	10.060	10.085	9.898	10.040	9.494	445,124
2023-08-15	9.738	10.180	9.632	10.080	9.532	720,528
2023-08-14	10.410	10.410	9.456	9.770	9.238	1,196,905
2023-08-11	10.475	10.580	10.345	10.410	9.844	766,099
2023-08-10	10.010	10.630	10.010	10.525	9.952	878,163
2023-08-09	9.896	10.030	9.792	9.946	9.405	720,993
2023-08-08	9.672	9.802	9.672	9.750	9.220	708,803
2023-08-07	9.936	9.942	9.658	9.712	9.184	399,079
2023-08-04	9.950	10.055	9.822	9.948	9.407	981,918
2023-08-03	10.055	10.150	9.864	9.942	9.401	939,723
2023-08-02	10.015	10.335	9.978	10.140	9.588	930,284
2023-08-01	10.175	10.310	10.095	10.105	9.555	497,532
2023-07-31	10.065	10.305	9.958	10.225	9.669	723,746
2023-07-28	10.205	10.325	10.015	10.105	9.555	609,223
2023-07-27	10.225	10.545	10.190	10.280	9.721	1,014,621
2023-07-26	9.770	10.120	9.766	10.110	9.560	471,901
2023-07-25	9.810	9.848	9.666	9.816	9.282	378,938
2023-07-24	9.884	9.986	9.750	9.800	9.267	534,427
2023-07-21	9.902	9.974	9.764	9.974	9.431	388,508
2023-07-20	10.090	10.270	9.776	9.866	9.329	851,438
2023-07-19	9.900	10.325	9.900	10.170	9.617	1,276,952
2023-07-18	9.560	9.876	9.394	9.850	9.314	770,788
2023-07-17	9.430	9.452	9.220	9.394	8.883	562,301
2023-07-14	9.364	9.532	9.320	9.494	8.977	968,856
2023-07-13	9.194	9.480	9.134	9.426	8.913	1,093,014
2023-07-12	9.000	9.328	8.790	9.236	8.734	1,004,546
2023-07-11	8.800	8.972	8.704	8.942	8.455	496,162
2023-07-10	8.684	8.812	8.570	8.736	8.261	693,056
2023-07-07	8.700	8.750	8.472	8.732	8.257	931,316
2023-07-06	9.074	9.140	8.590	8.660	8.189	797,008
2023-07-05	8.940	9.200	8.872	9.142	8.645	979,217
2023-07-04	9.134	9.606	9.134	9.412	8.900	978,010
2023-07-03	8.690	9.204	8.572	9.114	8.618	893,749

← NewerPage 14 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.