TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	6.855	6.900	6.610	6.660	6.298	1,000,024
2022-10-17	6.250	6.800	6.220	6.740	6.373	1,605,169
2022-10-14	5.890	6.370	5.845	6.210	5.872	2,208,739
2022-10-13	5.915	6.250	5.635	5.735	5.423	2,459,117
2022-10-12	6.625	6.640	5.930	5.990	5.664	2,812,995
2022-10-11	7.005	7.005	6.720	6.895	6.520	1,027,208
2022-10-10	7.625	7.780	7.005	7.045	6.662	1,349,884
2022-10-07	8.185	8.345	7.775	7.775	7.352	422,664
2022-10-06	8.380	8.535	8.075	8.255	7.806	575,187
2022-10-05	8.565	8.620	8.210	8.260	7.811	610,251
2022-10-04	8.565	8.650	8.420	8.585	8.118	651,899
2022-10-03	8.155	8.495	8.135	8.390	7.934	717,967
2022-09-30	7.750	8.250	7.685	8.215	7.768	1,371,661
2022-09-29	7.720	7.785	7.515	7.785	7.361	831,675
2022-09-28	7.290	7.805	7.150	7.805	7.380	1,091,568
2022-09-27	7.775	7.800	7.430	7.450	7.045	579,625
2022-09-26	7.730	7.910	7.630	7.705	7.286	732,416
2022-09-23	8.160	8.160	7.720	7.755	7.333	1,124,624
2022-09-22	8.205	8.410	8.150	8.285	7.834	919,363
2022-09-21	8.190	8.540	8.175	8.510	8.047	905,710
2022-09-20	8.700	8.715	8.210	8.290	7.839	1,081,438
2022-09-19	8.710	9.025	8.670	8.775	8.298	580,733
2022-09-16	8.435	8.815	8.370	8.815	8.335	4,095,193
2022-09-15	8.490	8.535	8.150	8.415	7.957	734,336
2022-09-14	8.850	8.960	8.430	8.440	7.981	1,230,026
2022-09-13	9.400	9.430	8.900	8.900	8.416	1,114,719
2022-09-12	8.965	9.485	8.835	9.395	8.884	1,124,679
2022-09-09	8.670	8.900	8.670	8.835	8.354	426,996
2022-09-08	8.975	9.065	8.520	8.640	8.170	813,280
2022-09-07	8.970	9.050	8.870	8.970	8.482	400,088
2022-09-06	8.900	9.440	8.895	9.070	8.577	792,697
2022-09-05	8.900	9.175	8.845	8.900	8.416	404,127
2022-09-02	9.030	9.175	8.785	9.150	8.652	623,465
2022-09-01	9.070	9.070	8.740	8.845	8.364	858,491
2022-08-31	9.035	9.320	8.975	9.195	8.695	771,103
2022-08-30	9.150	9.485	8.900	9.045	8.553	789,210
2022-08-29	8.890	9.220	8.855	9.150	8.652	464,886
2022-08-26	9.260	9.430	8.975	8.990	8.501	509,177
2022-08-25	9.385	9.545	9.120	9.220	8.718	706,380
2022-08-24	9.280	9.365	9.035	9.365	8.855	904,441
2022-08-23	9.610	9.800	9.225	9.330	8.822	1,327,408
2022-08-22	9.470	9.520	9.125	9.170	8.671	838,743
2022-08-19	9.905	9.975	9.440	9.500	8.983	790,644
2022-08-18	9.945	10.170	9.820	10.000	9.456	597,811
2022-08-17	10.710	10.720	9.945	9.990	9.446	1,156,493
2022-08-16	11.140	11.170	10.670	10.670	10.089	933,730
2022-08-15	11.200	11.250	11.030	11.090	10.487	469,998
2022-08-12	10.760	11.100	10.680	11.100	10.496	426,003
2022-08-11	10.420	11.010	10.320	10.790	10.203	1,257,664
2022-08-10	10.510	11.290	10.320	11.240	10.628	902,812
2022-08-09	10.820	10.850	10.560	10.560	9.985	679,999
2022-08-08	10.680	11.080	10.640	10.910	10.316	597,161
2022-08-05	10.550	10.680	10.420	10.630	10.052	784,282
2022-08-04	10.510	10.610	10.270	10.510	9.938	891,220
2022-08-03	10.400	10.940	10.310	10.470	9.900	607,291
2022-08-02	10.350	10.380	10.040	10.380	9.815	673,526
2022-08-01	10.690	10.760	10.190	10.370	9.806	709,341
2022-07-29	10.610	11.050	10.530	10.800	10.212	1,713,259
2022-07-28	9.820	10.530	9.695	10.500	9.929	1,132,296
2022-07-27	9.600	9.840	9.290	9.770	9.238	728,637

← NewerPage 18 of 22 · 1,280 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.