TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.370	13.510	13.240	13.390	13.390	331,583
2026-07-24	13.060	13.100	12.870	13.100	13.100	390,671
2026-07-23	13.280	13.280	12.840	12.930	12.930	459,905
2026-07-22	13.100	13.400	12.980	13.140	13.140	251,915
2026-07-21	12.970	13.180	12.910	13.160	13.160	318,238
2026-07-20	13.120	13.170	13.010	13.010	13.010	363,203
2026-07-17	13.310	13.320	13.090	13.250	13.250	280,375
2026-07-16	13.400	13.400	12.950	13.140	13.140	359,893
2026-07-15	13.200	13.280	13.000	13.250	13.250	376,964
2026-07-14	13.130	13.390	12.980	13.350	13.350	422,449
2026-07-13	13.800	13.800	13.300	13.300	13.300	440,998
2026-07-10	13.750	13.800	13.470	13.600	13.600	440,490
2026-07-09	13.610	13.770	13.510	13.670	13.670	345,161
2026-07-08	14.100	14.120	13.200	13.480	13.480	745,260
2026-07-07	14.560	14.600	14.320	14.320	14.320	532,405
2026-07-06	14.460	14.620	14.440	14.470	14.470	350,945
2026-07-03	14.350	14.520	14.300	14.480	14.480	525,487
2026-07-02	13.900	14.470	13.830	14.320	14.320	535,843
2026-07-01	14.360	14.360	13.540	13.770	13.770	781,796
2026-06-30	14.040	14.380	13.980	14.110	14.110	781,502
2026-06-29	14.000	14.080	13.890	14.000	14.000	415,607
2026-06-26	13.990	14.130	13.910	14.110	14.110	426,201
2026-06-25	13.590	14.010	13.540	13.980	13.980	618,081
2026-06-24	13.160	13.510	13.150	13.430	13.430	442,473
2026-06-23	13.550	13.550	13.190	13.230	13.230	453,823
2026-06-22	13.500	13.560	13.280	13.540	13.540	366,813
2026-06-19	13.580	13.610	13.460	13.490	13.490	670,535
2026-06-18	13.550	13.780	13.330	13.630	13.630	639,133
2026-06-17	13.510	13.570	13.310	13.570	13.570	528,085
2026-06-16	13.590	13.710	13.470	13.510	13.510	451,004
2026-06-15	13.710	13.980	13.620	13.620	13.620	512,284
2026-06-12	13.130	13.360	13.020	13.360	13.360	532,265
2026-06-11	12.890	13.000	12.710	12.810	12.810	436,251
2026-06-10	12.970	13.150	12.870	12.920	12.920	480,005
2026-06-09	12.570	12.930	12.420	12.900	12.900	494,432
2026-06-08	12.980	13.020	12.470	12.610	12.610	547,379
2026-06-05	13.450	13.640	13.120	13.120	13.120	524,300
2026-06-04	13.290	13.580	13.240	13.540	13.540	452,124
2026-06-03	13.700	13.770	13.190	13.190	13.190	445,190
2026-06-02	13.800	13.880	13.610	13.850	13.850	467,889
2026-06-01	14.160	14.170	13.630	13.720	13.720	527,258
2026-05-29	14.340	14.410	14.200	14.210	14.210	706,874
2026-05-28	14.210	14.500	14.170	14.350	14.350	472,722
2026-05-27	14.220	14.490	14.220	14.290	14.290	279,094
2026-05-26	14.130	14.350	14.130	14.280	14.280	393,555
2026-05-25	14.350	14.590	14.340	14.420	14.420	192,330
2026-05-22	14.270	14.360	14.020	14.090	14.090	419,317
2026-05-21	14.230	14.340	14.080	14.140	14.140	488,360
2026-05-20	14.360	14.760	14.280	14.550	14.150	932,050
2026-05-19	14.580	14.810	14.400	14.510	14.111	313,606
2026-05-18	14.090	14.630	13.970	14.560	14.160	338,152
2026-05-15	14.670	14.670	14.140	14.260	13.868	291,016
2026-05-14	14.510	14.700	14.440	14.630	14.228	278,695
2026-05-13	14.700	14.800	14.170	14.470	14.072	556,051
2026-05-12	14.720	15.100	14.460	14.750	14.345	766,145
2026-05-11	14.500	14.800	14.390	14.800	14.393	755,580
2026-05-08	14.400	14.650	14.400	14.430	14.033	512,362
2026-05-07	15.030	15.030	14.500	14.500	14.101	895,391
2026-05-06	14.620	15.190	14.560	14.880	14.471	572,270
2026-05-05	14.560	14.720	14.330	14.450	14.053	406,212

← NewerPage 2 of 22 · 1,278 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.