TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	18.800	19.340	18.800	19.200	16.474	626,705
2022-05-02	18.950	19.070	18.550	18.700	16.045	332,656
2022-04-29	19.480	19.570	19.060	19.060	16.354	370,583
2022-04-28	19.510	19.730	19.410	19.480	16.714	272,831
2022-04-27	19.400	19.540	19.110	19.380	16.629	317,901
2022-04-26	19.590	19.700	19.300	19.370	16.620	520,437
2022-04-25	19.700	19.740	19.310	19.420	16.663	294,465
2022-04-22	20.020	20.060	19.720	19.750	16.946	353,835
2022-04-21	19.980	20.320	19.980	20.080	17.229	518,331
2022-04-20	19.870	20.080	19.610	19.970	17.135	369,443
2022-04-19	20.080	20.200	19.730	19.800	16.989	374,912
2022-04-14	19.920	20.200	19.700	20.140	17.281	295,622
2022-04-13	20.240	20.340	19.840	19.910	17.083	413,525
2022-04-12	20.540	20.540	20.180	20.320	17.435	526,188
2022-04-11	20.540	20.820	20.480	20.740	17.795	236,344
2022-04-08	20.540	20.900	20.360	20.640	17.710	297,818
2022-04-07	20.800	20.880	20.260	20.360	17.469	400,320
2022-04-06	21.080	21.220	20.700	20.780	17.830	553,765
2022-04-05	20.720	21.260	20.720	21.120	18.122	361,435
2022-04-04	20.780	20.940	20.680	20.840	17.881	221,580
2022-04-01	20.600	20.800	20.460	20.740	17.795	276,306
2022-03-31	21.250	21.250	20.550	20.550	17.632	336,502
2022-03-30	20.910	21.150	20.590	21.080	18.087	405,097
2022-03-29	20.980	21.160	20.770	21.090	18.096	325,125
2022-03-28	20.910	21.070	20.700	20.800	17.847	577,259
2022-03-25	20.620	21.040	20.620	20.820	17.864	317,990
2022-03-24	20.840	20.960	20.390	20.640	17.710	616,544
2022-03-23	21.330	21.410	20.800	20.800	17.847	528,042
2022-03-22	21.010	21.510	20.950	21.310	18.285	418,949
2022-03-21	21.730	21.780	20.940	20.940	17.967	518,941
2022-03-18	21.640	21.730	21.020	21.730	18.645	2,268,109
2022-03-17	21.230	21.900	21.080	21.560	18.499	726,624
2022-03-16	21.750	21.810	21.150	21.240	18.224	1,103,800
2022-03-15	22.940	22.940	21.190	21.380	18.345	510,855
2022-03-14	22.570	22.850	22.380	22.680	19.460	454,000
2022-03-11	21.910	22.730	21.870	22.430	19.246	522,012
2022-03-10	22.950	23.060	21.880	21.950	18.834	495,507
2022-03-09	21.800	22.870	21.770	22.870	19.623	761,420
2022-03-08	21.030	21.730	21.030	21.380	18.345	676,101
2022-03-07	21.290	22.120	21.120	21.470	18.422	752,385
2022-03-04	22.310	22.840	21.890	21.890	18.782	699,724
2022-03-03	22.810	23.030	22.500	22.500	19.306	474,359
2022-03-02	22.390	23.020	22.300	22.780	19.546	426,257
2022-03-01	23.030	23.150	22.400	22.550	19.348	498,112
2022-02-28	22.440	23.080	22.440	22.980	19.717	406,247
2022-02-25	21.950	22.960	21.950	22.940	19.683	453,003
2022-02-24	22.010	22.470	21.670	21.950	18.834	469,330
2022-02-23	22.400	22.780	22.390	22.490	19.297	306,167
2022-02-22	21.860	22.690	21.710	22.470	19.280	421,772
2022-02-21	22.570	22.640	22.150	22.300	19.134	239,831
2022-02-18	22.800	23.000	22.390	22.390	19.211	245,438
2022-02-17	23.230	23.230	22.690	22.810	19.572	386,263
2022-02-16	22.650	23.140	22.650	23.040	19.769	245,010
2022-02-15	22.490	22.870	22.460	22.670	19.451	245,935
2022-02-14	22.270	22.530	21.930	22.530	19.331	488,112
2022-02-11	22.470	22.620	22.190	22.530	19.331	285,909
2022-02-10	22.500	22.800	22.270	22.600	19.391	485,022
2022-02-09	22.200	22.610	22.150	22.440	19.254	359,602
2022-02-08	22.460	22.550	21.950	21.950	18.834	292,189
2022-02-07	22.940	22.940	22.220	22.430	19.246	439,375

← NewerPage 20 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.