TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.950	14.570	13.920	14.410	14.014	647,847
2026-02-03	14.140	14.160	13.760	13.950	13.567	602,203
2026-02-02	14.260	14.400	14.020	14.020	13.635	354,483
2026-01-30	14.430	14.430	14.150	14.290	13.897	404,044
2026-01-29	14.300	14.540	14.220	14.280	13.887	591,311
2026-01-28	14.190	14.380	14.120	14.270	13.878	429,817
2026-01-27	14.290	14.290	14.070	14.190	13.800	416,926
2026-01-26	14.100	14.370	14.060	14.370	13.975	338,389
2026-01-23	13.980	14.220	13.880	14.140	13.751	541,076
2026-01-22	13.870	14.110	13.770	14.010	13.625	470,594
2026-01-21	13.790	13.850	13.620	13.680	13.304	448,762
2026-01-20	14.200	14.200	13.630	13.740	13.362	315,022
2026-01-19	14.270	14.350	14.120	14.180	13.790	213,852
2026-01-16	14.330	14.460	14.230	14.310	13.917	394,629
2026-01-15	14.180	14.560	14.030	14.450	14.053	529,282
2026-01-14	14.250	14.250	13.770	14.080	13.693	618,239
2026-01-13	14.120	14.290	13.930	14.160	13.771	575,334
2026-01-12	14.240	14.300	14.050	14.120	13.732	596,272
2026-01-09	13.890	14.230	13.860	14.190	13.800	501,284
2026-01-08	13.820	14.060	13.720	13.930	13.547	316,382
2026-01-07	13.530	13.790	13.410	13.790	13.411	487,454
2026-01-06	13.370	13.410	13.200	13.370	13.002	342,259
2026-01-05	13.190	13.320	12.980	13.320	12.954	586,308
2026-01-02	13.230	13.250	12.950	13.080	12.720	335,478
2025-12-30	13.150	13.230	13.040	13.230	12.866	223,696
2025-12-29	12.920	13.180	12.890	13.150	12.789	250,709
2025-12-23	12.950	13.080	12.940	12.980	12.623	291,383
2025-12-22	12.900	13.040	12.640	12.920	12.565	566,053
2025-12-19	13.230	13.300	13.040	13.040	12.682	1,501,722
2025-12-18	13.170	13.280	13.090	13.260	12.896	651,259
2025-12-17	13.140	13.310	13.060	13.100	12.740	472,423
2025-12-16	13.150	13.210	13.030	13.130	12.769	477,381
2025-12-15	13.300	13.350	13.090	13.090	12.730	645,519
2025-12-12	13.200	13.330	13.090	13.250	12.886	430,132
2025-12-11	12.990	13.140	12.910	13.140	12.779	401,460
2025-12-10	13.080	13.110	12.840	13.000	12.643	452,704
2025-12-09	13.220	13.320	13.050	13.080	12.720	507,796
2025-12-08	13.900	13.900	13.130	13.140	12.779	600,906
2025-12-05	13.900	14.150	13.850	13.940	13.557	321,837
2025-12-04	14.130	14.180	13.880	13.880	13.498	355,477
2025-12-03	14.410	14.490	14.030	14.050	13.664	374,925
2025-12-02	14.400	14.540	14.200	14.410	14.014	313,115
2025-12-01	14.740	14.740	14.320	14.320	13.926	351,768
2025-11-28	14.560	14.740	14.520	14.700	14.296	382,139
2025-11-27	14.660	14.750	14.470	14.560	14.160	437,680
2025-11-26	14.180	14.460	14.030	14.460	14.063	292,914
2025-11-25	14.420	14.460	13.900	14.230	13.839	471,543
2025-11-24	14.390	14.590	14.230	14.370	13.975	1,130,295
2025-11-21	13.990	14.290	13.900	14.290	13.897	338,499
2025-11-20	14.260	14.280	14.030	14.030	13.644	316,746
2025-11-19	14.050	14.300	14.000	14.210	13.819	296,499
2025-11-18	13.960	14.060	13.870	14.050	13.664	375,876
2025-11-17	14.110	14.220	14.020	14.060	13.674	275,359
2025-11-14	14.220	14.290	13.920	14.010	13.625	509,206
2025-11-13	14.160	14.400	14.120	14.310	13.917	490,763
2025-11-12	14.080	14.400	14.030	14.110	13.722	330,308
2025-11-11	13.730	14.160	13.600	14.070	13.683	404,163
2025-11-10	13.750	13.760	13.500	13.580	13.207	372,488
2025-11-07	13.810	13.950	13.620	13.730	13.353	533,663
2025-11-06	14.000	14.140	13.800	13.900	13.518	496,623

← NewerPage 4 of 5 · 253 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.