TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	14.900	14.960	14.480	14.550	14.150	432,989
2026-04-30	14.700	14.860	14.580	14.830	14.422	484,175
2026-04-29	15.270	15.270	14.750	14.750	14.345	460,218
2026-04-28	15.060	15.080	14.750	15.050	14.636	444,286
2026-04-27	15.040	15.140	14.960	15.050	14.636	346,784
2026-04-24	15.210	15.260	15.000	15.040	14.627	423,660
2026-04-23	15.380	15.460	15.180	15.300	14.879	388,884
2026-04-22	15.400	15.580	15.330	15.410	14.986	328,208
2026-04-21	16.180	16.180	15.380	15.380	14.957	834,326
2026-04-20	15.550	15.750	15.390	15.530	15.103	596,221
2026-04-17	15.100	15.850	15.100	15.740	15.307	648,118
2026-04-16	15.480	15.480	15.120	15.120	14.704	579,503
2026-04-15	15.130	15.390	15.010	15.390	14.967	585,362
2026-04-14	14.990	15.260	14.970	15.080	14.665	447,723
2026-04-13	14.690	14.880	14.620	14.860	14.452	419,368
2026-04-10	14.690	14.910	14.540	14.910	14.500	480,230
2026-04-09	14.670	14.670	14.470	14.580	14.179	488,751
2026-04-08	14.520	14.900	14.410	14.680	14.276	832,066
2026-04-07	14.110	14.300	13.840	13.840	13.460	515,406
2026-04-02	13.840	14.320	13.770	14.220	13.829	1,022,776
2026-04-01	13.900	14.290	13.850	14.290	13.897	780,605
2026-03-31	13.500	13.620	13.370	13.440	13.071	917,610
2026-03-30	12.760	13.510	12.710	13.510	13.139	902,875
2026-03-27	13.000	13.040	12.780	12.850	12.497	532,123
2026-03-26	13.060	13.120	12.920	13.010	12.652	887,111
2026-03-25	13.010	13.320	12.970	13.320	12.954	1,820,030
2026-03-24	12.850	13.100	12.630	12.790	12.438	914,237
2026-03-23	12.480	13.150	12.030	12.830	12.477	1,728,519
2026-03-20	13.340	13.570	12.760	12.760	12.409	1,919,940
2026-03-19	13.800	13.860	12.970	13.120	12.759	1,661,048
2026-03-18	13.980	14.460	13.830	14.110	13.722	1,115,553
2026-03-17	13.520	13.950	13.390	13.770	13.391	784,663
2026-03-16	13.380	13.640	13.380	13.470	13.100	365,121
2026-03-13	13.570	13.600	13.260	13.340	12.973	532,440
2026-03-12	13.960	13.970	13.540	13.570	13.197	753,640
2026-03-11	14.820	14.890	13.880	13.950	13.567	664,849
2026-03-10	14.800	15.040	14.660	14.920	14.510	482,376
2026-03-09	14.800	14.930	14.420	14.550	14.150	774,260
2026-03-06	15.410	15.630	15.150	15.320	14.899	776,065
2026-03-05	15.590	15.850	15.370	15.490	15.064	732,811
2026-03-04	15.630	15.900	15.590	15.650	15.220	651,476
2026-03-03	15.960	15.970	15.340	15.560	15.132	753,681
2026-03-02	16.360	16.530	15.960	16.090	15.648	560,399
2026-02-27	16.580	16.800	16.520	16.540	16.085	668,213
2026-02-26	16.590	16.660	16.300	16.480	16.027	411,687
2026-02-25	16.310	16.580	16.250	16.580	16.124	666,446
2026-02-24	16.190	16.700	16.100	16.380	15.930	857,805
2026-02-23	16.210	16.350	15.980	16.210	15.764	510,274
2026-02-20	16.420	16.520	16.140	16.200	15.755	519,862
2026-02-19	16.110	16.500	16.050	16.370	15.920	578,166
2026-02-18	16.590	16.640	15.950	15.950	15.512	848,815
2026-02-17	15.980	16.570	15.950	16.570	16.115	594,024
2026-02-16	15.700	16.010	15.510	15.950	15.512	334,719
2026-02-13	15.690	15.800	15.410	15.680	15.249	443,875
2026-02-12	15.480	15.900	15.050	15.740	15.307	528,558
2026-02-11	15.090	15.790	15.090	15.420	14.996	882,203
2026-02-10	14.650	14.990	14.570	14.990	14.578	339,189
2026-02-09	14.650	14.650	14.330	14.580	14.179	374,636
2026-02-06	14.380	14.630	14.280	14.630	14.228	325,250
2026-02-05	14.450	14.450	14.060	14.350	13.956	536,528

← NewerPage 3 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.