TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	7.195	7.320	7.130	7.265	6.870	827,248
2023-01-09	7.005	7.275	6.885	7.275	6.879	1,184,203
2023-01-06	6.855	6.930	6.655	6.900	6.525	820,123
2023-01-05	6.960	7.020	6.805	6.825	6.454	984,428
2023-01-04	6.640	7.155	6.580	6.985	6.605	2,109,119
2023-01-03	6.410	6.790	6.400	6.600	6.241	1,727,899
2023-01-02	6.145	6.550	6.145	6.400	6.052	1,421,919
2022-12-30	6.070	6.175	5.995	6.045	5.716	331,264
2022-12-29	5.870	6.115	5.810	6.100	5.768	758,776
2022-12-28	5.830	5.990	5.820	5.890	5.570	354,007
2022-12-27	6.005	6.050	5.815	5.875	5.555	339,111
2022-12-23	5.785	6.070	5.785	5.960	5.636	859,751
2022-12-22	5.810	5.900	5.670	5.780	5.466	631,077
2022-12-21	5.510	5.895	5.510	5.860	5.541	1,014,075
2022-12-20	5.640	5.640	5.370	5.520	5.220	1,257,224
2022-12-19	5.705	5.825	5.610	5.710	5.399	986,606
2022-12-16	5.905	6.025	5.660	5.665	5.357	3,872,440
2022-12-15	6.180	6.425	6.055	6.055	5.726	1,336,011
2022-12-14	6.065	6.280	5.995	6.250	5.910	1,146,726
2022-12-13	5.790	6.310	5.620	6.125	5.792	1,829,543
2022-12-12	5.900	5.925	5.715	5.770	5.456	759,648
2022-12-09	5.920	5.990	5.835	5.955	5.631	808,776
2022-12-08	5.660	6.005	5.660	5.930	5.607	1,107,136
2022-12-07	5.750	5.780	5.620	5.675	5.366	1,021,761
2022-12-06	5.930	6.000	5.780	5.780	5.466	1,050,090
2022-12-05	6.075	6.210	5.950	6.005	5.678	720,741
2022-12-02	5.895	6.230	5.880	6.080	5.749	1,818,084
2022-12-01	5.870	6.090	5.870	5.925	5.603	1,670,556
2022-11-30	5.935	5.985	5.690	5.700	5.390	1,984,211
2022-11-29	6.010	6.090	5.810	5.890	5.570	1,109,552
2022-11-28	6.080	6.200	5.920	6.000	5.674	1,332,643
2022-11-25	6.085	6.220	5.920	6.105	5.773	1,503,472
2022-11-24	5.910	6.250	5.880	5.980	5.655	9,368,428
2022-11-23	5.900	5.965	5.590	5.860	5.541	3,169,720
2022-11-22	6.335	6.515	5.810	5.910	5.588	4,944,782
2022-11-21	7.010	7.050	6.685	6.705	6.340	837,815
2022-11-18	7.020	7.145	6.910	7.075	6.690	629,224
2022-11-17	6.975	7.180	6.875	6.960	6.581	957,301
2022-11-16	7.265	7.265	6.875	6.935	6.558	952,578
2022-11-15	7.370	7.450	7.105	7.375	6.974	779,577
2022-11-14	7.225	7.340	7.030	7.335	6.936	1,180,820
2022-11-11	6.885	7.240	6.805	7.200	6.808	1,894,200
2022-11-10	6.380	6.900	6.120	6.780	6.411	2,262,745
2022-11-09	6.385	6.470	6.230	6.470	6.118	765,099
2022-11-08	6.260	6.425	6.115	6.385	6.038	946,971
2022-11-07	6.175	6.360	6.125	6.280	5.938	853,825
2022-11-04	5.870	6.250	5.800	6.200	5.863	1,322,864
2022-11-03	6.000	6.020	5.690	5.850	5.532	1,482,001
2022-11-02	6.610	6.615	6.045	6.135	5.801	1,143,339
2022-11-01	6.405	6.665	6.385	6.530	6.175	1,789,998
2022-10-31	6.360	6.380	6.245	6.345	6.000	1,974,718
2022-10-28	6.685	6.690	6.280	6.310	5.967	919,854
2022-10-27	6.590	6.870	6.430	6.800	6.430	1,126,071
2022-10-26	6.495	6.660	6.415	6.545	6.189	1,131,393
2022-10-25	6.310	6.465	6.120	6.465	6.113	1,962,311
2022-10-24	6.320	6.355	6.120	6.310	5.967	976,787
2022-10-21	6.370	6.550	6.140	6.200	5.863	880,283
2022-10-20	6.140	6.595	6.045	6.505	6.151	1,158,518
2022-10-19	6.680	6.715	6.165	6.200	5.863	1,347,937
2022-10-18	6.855	6.900	6.610	6.660	6.298	1,000,024

← NewerPage 17 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.