TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	23.850	23.850	22.820	22.830	19.589	325,070
2022-02-03	23.750	23.980	23.580	23.660	20.301	375,668
2022-02-02	23.550	23.830	23.430	23.780	20.404	330,696
2022-02-01	23.490	23.530	23.280	23.460	20.129	402,133
2022-01-31	23.520	23.610	22.820	23.330	20.018	349,039
2022-01-28	23.190	23.440	23.040	23.390	20.069	527,716
2022-01-27	22.510	23.370	22.510	23.280	19.975	558,807
2022-01-26	22.360	22.930	22.360	22.930	19.675	313,363
2022-01-25	22.320	22.410	22.120	22.250	19.091	352,034
2022-01-24	22.990	23.010	22.080	22.260	19.100	396,215
2022-01-21	23.000	23.170	22.810	23.100	19.820	345,320
2022-01-20	23.110	23.390	22.860	23.250	19.949	323,805
2022-01-19	22.900	23.260	22.770	23.100	19.820	288,250
2022-01-18	22.940	22.950	22.460	22.920	19.666	614,303
2022-01-17	23.520	23.520	22.960	22.960	19.700	262,632
2022-01-14	23.600	23.700	23.450	23.460	20.129	300,875
2022-01-13	23.590	24.020	23.520	23.680	20.318	209,731
2022-01-12	23.480	23.690	23.340	23.600	20.249	292,786
2022-01-11	23.460	23.490	23.190	23.310	20.001	241,002
2022-01-10	23.640	23.650	22.950	23.200	19.906	419,231
2022-01-07	24.210	24.210	23.540	23.580	20.232	452,052
2022-01-06	24.570	24.580	24.180	24.230	20.790	304,471
2022-01-05	24.900	25.340	24.770	24.790	21.270	327,532
2022-01-04	24.890	24.890	24.600	24.710	21.202	418,924
2022-01-03	24.640	24.870	24.500	24.560	21.073	421,825
2021-12-30	24.610	24.630	24.470	24.610	21.116	116,214
2021-12-29	24.700	24.770	24.410	24.560	21.073	183,970
2021-12-28	24.240	24.630	24.240	24.580	21.090	173,786
2021-12-27	24.110	24.490	24.110	24.270	20.824	129,737
2021-12-23	24.610	24.620	24.080	24.130	20.704	739,194
2021-12-22	24.470	24.560	24.310	24.490	21.013	182,655
2021-12-21	24.610	24.820	24.460	24.460	20.987	192,210
2021-12-20	24.500	24.740	24.450	24.480	21.004	455,629
2021-12-17	24.770	25.040	24.430	25.010	21.459	758,086
2021-12-16	24.890	24.990	24.700	24.760	21.245	533,774
2021-12-15	24.620	24.860	24.500	24.640	21.142	401,971
2021-12-14	24.640	25.060	24.540	24.570	21.082	546,640
2021-12-13	24.650	24.650	24.280	24.570	21.082	330,874
2021-12-10	24.350	24.600	24.200	24.600	21.107	270,606
2021-12-09	24.600	24.890	24.480	24.550	21.065	308,471
2021-12-08	24.750	24.900	24.380	24.470	20.996	419,476
2021-12-07	24.900	25.100	24.700	24.780	21.262	462,970
2021-12-06	24.760	24.800	24.520	24.790	21.270	337,022
2021-12-03	24.740	24.840	24.550	24.660	21.159	602,607
2021-12-02	24.400	24.610	23.970	24.580	21.090	493,022
2021-12-01	24.550	24.670	24.390	24.500	21.022	429,098
2021-11-30	24.600	24.870	24.400	24.500	21.022	654,722
2021-11-29	25.420	25.490	24.700	24.820	21.296	1,273,382
2021-11-26	25.360	25.830	25.150	25.230	21.648	670,355
2021-11-25	25.540	25.880	25.440	25.790	22.128	267,901
2021-11-24	25.360	25.590	24.920	25.520	21.897	572,845
2021-11-23	26.030	26.060	25.300	25.300	21.708	720,027
2021-11-22	26.990	26.990	26.200	26.260	22.532	378,731
2021-11-19	26.900	27.060	26.560	26.970	23.141	537,189
2021-11-18	26.610	26.900	26.140	26.860	23.047	507,134
2021-11-17	26.680	26.860	26.430	26.590	22.815	562,254
2021-11-16	26.460	26.840	26.380	26.670	22.884	840,431
2021-11-15	26.500	26.590	26.140	26.400	22.652	316,506
2021-11-12	26.360	26.590	26.270	26.520	22.755	142,198
2021-11-11	26.130	26.540	26.130	26.350	22.609	202,578

← NewerPage 21 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.