TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.060	14.310	13.960	13.970	13.586	471,350
2025-11-04	14.000	14.360	13.950	14.160	13.771	535,221
2025-11-03	14.430	14.430	14.060	14.060	13.674	364,304
2025-10-31	14.400	14.610	14.390	14.390	13.994	403,011
2025-10-30	14.520	14.560	14.260	14.500	14.101	376,374
2025-10-29	15.030	15.040	14.540	14.540	14.140	539,154
2025-10-28	15.210	15.250	14.990	15.080	14.665	571,679
2025-10-27	15.390	15.390	15.160	15.170	14.753	549,909
2025-10-24	15.250	15.530	15.040	15.350	14.928	698,535
2025-10-23	15.470	15.470	15.150	15.300	14.879	484,437
2025-10-22	15.400	15.600	15.390	15.390	14.967	505,333
2025-10-21	15.150	15.430	15.100	15.330	14.909	517,533
2025-10-20	15.000	15.110	14.780	15.110	14.695	296,815
2025-10-17	15.300	15.360	14.840	14.980	14.568	385,405
2025-10-16	14.880	15.330	14.850	15.330	14.909	383,996
2025-10-15	15.050	15.050	14.740	14.910	14.500	411,474
2025-10-14	15.170	15.470	15.070	15.100	14.685	537,474
2025-10-13	14.920	15.200	14.840	15.170	14.753	413,986
2025-10-10	14.650	14.950	14.650	14.830	14.422	235,090
2025-10-09	14.590	14.840	14.450	14.570	14.170	349,578
2025-10-08	14.360	14.590	14.260	14.580	14.179	325,584
2025-10-07	14.290	14.490	14.290	14.360	13.965	355,213
2025-10-06	14.530	14.530	14.280	14.410	14.014	252,161
2025-10-03	14.530	14.530	14.300	14.490	14.092	348,698
2025-10-02	14.690	14.690	14.390	14.500	14.101	284,947
2025-10-01	14.650	14.730	14.490	14.640	14.238	434,755
2025-09-30	14.510	14.700	14.360	14.700	14.296	395,209
2025-09-29	14.370	14.470	14.180	14.470	14.072	240,446
2025-09-26	14.240	14.380	14.070	14.290	13.897	212,828
2025-09-25	14.410	14.500	14.170	14.170	13.780	299,503
2025-09-24	14.600	14.630	14.420	14.490	14.092	271,292
2025-09-23	14.450	14.820	14.400	14.510	14.111	310,296
2025-09-22	14.370	14.470	14.250	14.350	13.956	169,998
2025-09-19	14.440	14.540	14.220	14.370	13.975	1,473,491
2025-09-18	14.380	14.460	14.150	14.350	13.956	525,172
2025-09-17	14.480	14.530	14.380	14.460	14.063	359,736
2025-09-16	14.860	14.930	14.490	14.490	14.092	318,061
2025-09-15	14.840	14.990	14.750	14.840	14.432	182,297
2025-09-12	14.980	15.120	14.820	14.820	14.413	259,940
2025-09-11	14.890	15.040	14.760	14.950	14.539	323,167
2025-09-10	15.180	15.230	14.770	14.910	14.500	656,133
2025-09-09	14.900	14.970	14.640	14.850	14.442	227,727
2025-09-08	14.900	15.060	14.800	14.860	14.452	285,790
2025-09-05	14.560	14.820	14.380	14.750	14.345	510,580
2025-09-04	14.360	14.600	14.360	14.470	14.072	421,309
2025-09-03	14.380	14.510	14.210	14.380	13.985	709,855
2025-09-02	15.140	15.140	14.310	14.310	13.917	534,576
2025-09-01	15.340	15.400	15.110	15.180	14.763	184,851
2025-08-29	15.390	15.520	15.300	15.300	14.879	448,336
2025-08-28	15.800	15.870	15.360	15.390	14.967	391,524
2025-08-27	15.830	15.940	15.680	15.780	15.346	365,795
2025-08-26	15.880	16.010	15.630	15.810	15.375	414,481
2025-08-25	15.780	15.990	15.720	15.920	15.482	465,799
2025-08-22	15.360	15.900	15.330	15.850	15.414	404,292
2025-08-21	15.290	15.480	15.130	15.400	14.977	494,557
2025-08-20	15.090	15.300	14.950	15.250	14.831	736,316
2025-08-19	15.550	15.670	15.310	15.390	14.967	344,775
2025-08-18	15.950	16.040	15.250	15.440	15.016	558,798
2025-08-15	16.000	16.000	15.510	15.510	15.084	210,769
2025-08-14	15.380	16.140	15.380	15.870	15.434	774,207

← NewerPage 5 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.