TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.430	8.740	8.430	8.662	8.191	619,045
2023-06-29	8.310	8.428	8.268	8.370	7.915	480,035
2023-06-28	8.046	8.342	7.984	8.328	7.875	558,092
2023-06-27	8.036	8.058	7.874	8.018	7.582	480,097
2023-06-26	8.040	8.040	7.758	7.978	7.544	473,900
2023-06-23	8.224	8.324	8.034	8.038	7.601	444,661
2023-06-22	8.132	8.380	8.106	8.232	7.784	439,998
2023-06-21	8.132	8.312	8.080	8.204	7.758	474,290
2023-06-20	8.238	8.266	8.028	8.192	7.746	342,291
2023-06-19	8.500	8.506	8.236	8.272	7.822	349,570
2023-06-16	8.458	8.596	8.414	8.528	8.064	845,543
2023-06-15	8.496	8.610	8.342	8.476	8.015	679,625
2023-06-14	8.256	8.672	8.256	8.494	8.032	681,714
2023-06-13	8.646	8.650	8.084	8.262	7.812	792,770
2023-06-12	8.630	8.672	8.498	8.540	8.075	589,863
2023-06-09	8.558	8.706	8.464	8.580	8.113	809,759
2023-06-08	8.496	8.610	8.454	8.540	8.075	448,930
2023-06-07	8.400	8.590	8.310	8.480	8.019	973,442
2023-06-06	8.164	8.378	8.142	8.374	7.918	677,573
2023-06-05	7.944	8.178	7.944	8.172	7.727	1,214,656
2023-06-02	7.600	8.092	7.600	7.990	7.555	996,562
2023-06-01	7.550	7.608	7.374	7.554	7.143	480,623
2023-05-31	7.400	7.510	7.120	7.490	7.083	1,011,563
2023-05-30	7.432	7.628	7.418	7.430	7.026	456,809
2023-05-29	7.640	7.672	7.358	7.378	6.977	209,660
2023-05-26	7.618	7.618	7.444	7.556	7.145	295,864
2023-05-25	7.622	7.640	7.394	7.586	7.173	571,607
2023-05-24	7.760	7.766	7.558	7.580	7.168	602,134
2023-05-23	7.528	8.100	7.520	7.886	7.457	1,042,032
2023-05-22	7.600	7.614	7.370	7.558	7.147	494,766
2023-05-19	7.704	7.704	7.504	7.626	7.211	404,108
2023-05-18	7.794	7.826	7.606	7.702	7.283	284,629
2023-05-17	7.798	7.814	7.594	7.696	7.277	614,661
2023-05-16	8.042	8.150	7.770	7.828	7.402	882,349
2023-05-15	7.668	8.064	7.656	8.064	7.625	1,223,999
2023-05-12	7.430	7.622	7.300	7.620	7.205	654,024
2023-05-11	7.662	7.840	7.512	7.512	7.103	551,151
2023-05-10	7.358	7.676	7.312	7.598	7.185	907,704
2023-05-09	7.428	7.528	7.182	7.390	6.988	1,094,329
2023-05-08	7.632	7.674	7.370	7.406	7.003	451,764
2023-05-05	7.692	7.866	7.612	7.630	7.215	604,211
2023-05-04	7.474	7.626	7.240	7.610	7.196	1,087,911
2023-05-03	7.434	7.566	7.340	7.522	7.113	542,309
2023-05-02	7.704	7.882	7.458	7.458	7.052	667,808
2023-04-28	7.562	7.780	7.362	7.750	7.328	717,136
2023-04-27	7.502	7.560	7.398	7.504	7.096	577,415
2023-04-26	7.444	7.644	7.362	7.496	7.088	1,082,962
2023-04-25	7.468	7.468	7.202	7.432	7.028	864,838
2023-04-24	7.598	7.768	7.510	7.524	7.115	573,519
2023-04-21	7.330	7.640	7.262	7.592	7.179	713,295
2023-04-20	7.486	7.718	7.180	7.366	6.965	1,021,506
2023-04-19	7.728	7.728	7.280	7.530	7.120	1,215,030
2023-04-18	7.772	8.120	7.696	7.826	7.400	1,517,223
2023-04-17	7.666	7.770	7.576	7.732	7.311	1,108,250
2023-04-14	7.276	7.680	7.276	7.606	7.192	1,331,202
2023-04-13	7.120	7.258	7.082	7.254	6.859	662,670
2023-04-12	6.920	7.386	6.920	7.080	6.695	1,082,236
2023-04-11	6.786	6.900	6.658	6.888	6.513	1,105,651
2023-04-06	6.350	6.730	6.348	6.728	6.362	872,535
2023-04-05	6.520	6.534	6.208	6.312	5.969	1,040,590

← NewerPage 15 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.