TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	9.870	9.870	9.300	9.445	8.931	1,792,740
2022-07-25	10.230	10.250	9.870	9.900	9.361	616,395
2022-07-22	9.700	10.410	9.640	10.200	9.645	1,140,314
2022-07-21	9.560	9.885	9.130	9.740	9.210	1,485,079
2022-07-20	8.890	9.840	8.805	9.600	9.078	3,080,475
2022-07-19	8.865	8.990	8.705	8.960	8.473	2,794,272
2022-07-18	9.040	9.235	8.860	8.945	8.458	1,424,309
2022-07-15	8.940	9.030	8.700	8.980	8.491	1,434,760
2022-07-14	9.190	9.235	8.815	8.850	8.369	1,361,365
2022-07-13	8.955	9.480	8.925	9.270	8.766	1,127,648
2022-07-12	9.055	9.170	8.770	9.060	8.567	1,207,553
2022-07-11	9.970	10.170	9.450	9.480	8.561	1,902,485
2022-07-08	10.420	10.420	9.450	10.180	9.193	2,898,779
2022-07-07	10.810	10.930	10.600	10.840	9.789	864,260
2022-07-06	10.580	10.850	10.500	10.770	9.726	716,003
2022-07-05	10.670	10.850	10.310	10.500	9.482	623,018
2022-07-04	11.100	11.170	10.490	10.560	9.536	515,524
2022-07-01	10.800	11.160	10.580	11.070	9.997	588,684
2022-06-30	11.160	11.220	10.740	10.890	9.834	591,294
2022-06-29	11.800	11.810	11.270	11.400	10.295	676,638
2022-06-28	11.920	12.080	11.690	11.830	10.683	496,523
2022-06-27	11.530	12.020	11.530	11.830	10.683	482,123
2022-06-24	11.360	11.860	11.330	11.720	10.584	614,386
2022-06-23	11.470	11.540	11.130	11.460	10.349	599,226
2022-06-22	11.360	11.730	11.100	11.550	10.430	626,064
2022-06-21	11.680	11.870	11.440	11.470	10.358	508,877
2022-06-20	11.600	11.880	11.430	11.670	10.539	706,031
2022-06-17	11.530	11.910	11.370	11.570	10.448	1,671,845
2022-06-16	12.180	12.250	11.160	11.330	10.232	1,269,341
2022-06-15	12.660	13.210	12.210	12.220	11.035	1,419,071
2022-06-14	12.510	12.800	12.090	12.750	11.514	1,056,355
2022-06-13	13.450	13.730	12.420	12.480	11.270	1,654,015
2022-06-10	15.110	15.110	14.090	14.260	12.878	1,153,898
2022-06-09	15.860	15.860	15.130	15.210	13.735	613,751
2022-06-08	16.200	16.210	15.730	15.880	14.341	546,318
2022-06-07	16.350	16.360	16.010	16.060	14.503	336,619
2022-06-06	16.500	16.530	16.180	16.450	14.855	554,992
2022-06-03	16.210	16.330	16.100	16.300	14.720	367,892
2022-06-02	16.290	16.290	15.910	16.170	14.602	620,669
2022-06-01	16.920	17.060	16.160	16.180	14.611	443,354
2022-05-31	16.780	16.980	16.290	16.850	15.216	826,459
2022-05-30	16.510	16.830	16.320	16.830	15.198	457,438
2022-05-27	16.200	16.450	16.100	16.410	14.819	785,591
2022-05-26	16.620	16.660	16.010	16.220	14.648	416,936
2022-05-25	16.180	16.710	16.080	16.610	15.000	840,763
2022-05-24	18.770	18.770	15.880	16.090	14.530	1,362,528
2022-05-23	18.780	18.960	18.380	18.800	16.977	419,343
2022-05-20	18.480	18.770	18.360	18.560	16.761	271,488
2022-05-19	18.190	18.390	17.890	18.380	16.598	317,625
2022-05-18	18.370	18.460	18.150	18.270	16.499	226,221
2022-05-17	18.280	18.490	18.080	18.310	16.535	281,234
2022-05-16	17.780	18.160	17.680	18.160	16.399	351,503
2022-05-13	18.880	19.040	18.540	18.650	16.002	744,685
2022-05-12	18.680	18.950	18.360	18.800	16.131	363,435
2022-05-11	18.150	19.140	18.090	19.120	16.405	685,040
2022-05-10	17.960	18.300	17.850	18.030	15.470	315,881
2022-05-09	18.080	18.160	17.730	17.760	15.239	465,386
2022-05-06	18.740	18.800	18.080	18.150	15.573	370,525
2022-05-05	19.100	19.280	18.790	18.790	16.122	256,073
2022-05-04	19.200	19.200	18.690	18.850	16.174	277,627

← NewerPage 19 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.