TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	6.456	6.658	6.436	6.554	6.197	1,283,173
2023-04-03	6.450	6.568	6.254	6.426	6.076	3,090,812
2023-03-31	6.270	6.375	6.110	6.375	6.028	1,138,042
2023-03-30	5.985	6.310	5.985	6.310	5.967	2,043,831
2023-03-29	5.575	5.925	5.430	5.890	5.570	1,554,189
2023-03-28	5.780	5.805	5.410	5.515	5.215	1,353,278
2023-03-27	5.780	5.785	5.525	5.725	5.414	1,174,033
2023-03-24	5.915	5.930	5.625	5.695	5.385	1,570,213
2023-03-23	5.915	6.020	5.775	5.970	5.645	1,262,340
2023-03-22	6.060	6.065	5.830	5.865	5.546	1,081,760
2023-03-21	6.295	6.300	6.015	6.055	5.726	874,454
2023-03-20	6.115	6.320	6.065	6.245	5.905	1,077,537
2023-03-17	6.610	6.660	6.115	6.210	5.872	2,707,021
2023-03-16	6.900	7.025	6.285	6.565	6.208	2,186,121
2023-03-15	6.820	6.950	6.540	6.875	6.501	1,522,584
2023-03-14	6.990	7.090	6.785	6.845	6.473	1,756,962
2023-03-13	6.760	7.180	6.465	6.975	6.596	1,717,822
2023-03-10	6.800	6.875	6.615	6.760	6.392	893,504
2023-03-09	7.200	7.200	6.780	6.925	6.548	1,399,750
2023-03-08	7.445	7.540	7.215	7.250	6.856	1,364,980
2023-03-07	7.850	7.960	7.460	7.550	7.139	1,914,662
2023-03-06	7.770	7.960	7.645	7.915	7.484	1,438,496
2023-03-03	7.580	7.810	7.580	7.720	7.300	1,279,303
2023-03-02	7.235	7.500	7.205	7.495	7.087	791,111
2023-03-01	7.550	7.550	7.270	7.310	6.912	1,003,438
2023-02-28	7.685	7.685	7.405	7.535	7.125	1,403,399
2023-02-27	7.660	7.800	7.600	7.745	7.324	473,999
2023-02-24	7.940	7.940	7.540	7.610	7.196	858,964
2023-02-23	7.700	8.030	7.665	7.925	7.494	609,055
2023-02-22	7.645	7.735	7.565	7.690	7.272	564,912
2023-02-21	7.855	7.910	7.680	7.680	7.262	513,944
2023-02-20	7.985	8.065	7.860	7.890	7.461	376,850
2023-02-17	7.795	8.040	7.740	7.935	7.503	501,116
2023-02-16	8.220	8.235	7.835	7.990	7.555	596,458
2023-02-15	8.085	8.180	7.930	8.130	7.688	520,027
2023-02-14	8.140	8.210	7.985	8.075	7.636	723,418
2023-02-13	8.160	8.160	7.955	8.105	7.664	433,989
2023-02-10	8.150	8.355	8.010	8.125	7.683	712,246
2023-02-09	8.330	8.390	8.225	8.270	7.820	861,546
2023-02-08	8.150	8.485	8.150	8.270	7.820	675,991
2023-02-07	8.255	8.255	8.025	8.050	7.612	594,245
2023-02-06	8.490	8.590	8.175	8.225	7.778	653,777
2023-02-03	8.840	8.865	8.465	8.570	8.104	1,325,275
2023-02-02	8.270	8.990	8.270	8.910	8.425	3,065,614
2023-02-01	7.900	8.230	7.885	8.135	7.692	967,929
2023-01-31	7.900	8.000	7.700	7.855	7.428	1,412,564
2023-01-30	8.140	8.150	7.800	7.935	7.503	1,145,715
2023-01-27	7.975	8.205	7.920	8.155	7.711	636,274
2023-01-26	8.180	8.290	7.940	7.940	7.508	830,292
2023-01-25	8.025	8.190	7.850	8.140	7.697	995,127
2023-01-24	8.225	8.340	7.975	8.075	7.636	1,080,415
2023-01-23	8.000	8.255	8.000	8.205	7.759	908,462
2023-01-20	8.015	8.110	7.780	7.920	7.489	1,155,694
2023-01-19	8.200	8.275	7.865	7.945	7.513	1,648,731
2023-01-18	8.500	8.560	8.240	8.305	7.853	1,125,152
2023-01-17	8.730	8.955	8.345	8.520	8.056	1,762,814
2023-01-16	8.235	8.730	8.205	8.715	8.241	1,018,152
2023-01-13	8.520	8.550	8.150	8.200	7.754	1,436,042
2023-01-12	8.025	8.500	7.950	8.470	8.009	2,972,805
2023-01-11	7.315	8.050	7.315	8.030	7.593	1,689,297

← NewerPage 16 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.