TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	14.420	14.440	14.170	14.220	13.829	214,341
2025-05-20	14.330	14.470	14.280	14.470	14.072	272,428
2025-05-19	14.050	14.320	13.960	14.320	13.926	434,051
2025-05-16	14.360	14.490	14.180	14.450	13.664	404,219
2025-05-15	13.520	14.240	13.350	14.170	13.399	843,881
2025-05-14	13.920	14.090	13.650	13.650	12.907	512,721
2025-05-13	14.040	14.250	13.890	13.890	13.134	1,024,120
2025-05-12	14.560	14.560	13.950	14.360	13.579	663,131
2025-05-09	14.520	14.710	14.410	14.600	13.806	854,775
2025-05-08	14.920	14.950	14.420	14.480	13.692	590,445
2025-05-07	14.650	14.900	14.370	14.900	14.089	495,548
2025-05-06	14.580	14.600	14.390	14.550	13.758	448,448
2025-05-05	14.530	14.640	14.460	14.640	13.843	166,178
2025-05-02	14.360	14.720	14.200	14.500	13.711	713,207
2025-04-30	14.050	14.300	13.950	14.300	13.522	760,309
2025-04-29	13.910	14.300	13.910	13.940	13.182	322,523
2025-04-28	14.080	14.150	13.730	13.860	13.106	420,941
2025-04-25	14.160	14.290	14.080	14.100	13.333	359,152
2025-04-24	13.840	14.310	13.780	14.130	13.361	479,949
2025-04-23	13.930	14.110	13.520	13.750	13.002	756,882
2025-04-22	14.030	14.370	13.930	14.040	13.276	711,035
2025-04-17	14.110	14.230	13.900	14.050	13.286	644,236
2025-04-16	14.230	14.250	13.970	14.130	13.361	809,005
2025-04-15	13.300	14.020	13.240	13.960	13.200	788,260
2025-04-14	13.320	13.390	13.000	13.230	12.510	528,846
2025-04-11	12.280	13.100	12.070	13.100	12.387	1,143,110
2025-04-10	12.270	12.620	12.030	12.270	11.602	983,794
2025-04-09	12.360	12.520	11.530	11.790	11.149	1,619,863
2025-04-08	12.600	12.750	12.340	12.730	12.037	896,491
2025-04-07	13.110	13.200	12.400	12.570	11.886	1,234,049
2025-04-04	13.250	13.710	13.140	13.510	12.775	2,688,079
2025-04-03	12.380	13.310	12.320	13.200	12.482	916,006
2025-04-02	12.650	12.650	12.290	12.350	11.678	392,208
2025-04-01	12.610	12.870	12.590	12.740	12.047	422,124
2025-03-31	12.630	12.700	12.350	12.580	11.896	762,701
2025-03-28	12.420	12.820	12.420	12.620	11.933	695,462
2025-03-27	12.110	12.440	12.110	12.300	11.631	716,912
2025-03-26	12.000	12.260	11.870	12.110	11.451	743,995
2025-03-25	11.800	12.320	11.590	11.980	11.328	1,535,820
2025-03-24	12.640	12.660	12.190	12.280	11.612	486,020
2025-03-21	12.540	12.680	12.450	12.610	11.924	1,129,393
2025-03-20	12.600	12.630	12.410	12.580	11.896	563,537
2025-03-19	12.480	12.620	12.330	12.510	11.829	964,572
2025-03-18	12.620	12.710	12.430	12.530	11.848	999,122
2025-03-17	12.380	12.610	12.120	12.600	11.914	864,295
2025-03-14	12.100	12.590	12.100	12.510	11.829	1,077,554
2025-03-13	12.130	12.250	12.080	12.150	11.489	536,887
2025-03-12	12.070	12.370	12.040	12.210	11.546	639,681
2025-03-11	12.120	12.430	12.040	12.050	11.394	772,056
2025-03-10	12.250	12.420	12.040	12.100	11.442	829,267
2025-03-07	12.450	12.450	12.100	12.180	11.517	770,971
2025-03-06	12.830	12.870	12.230	12.400	11.725	1,785,488
2025-03-05	13.510	13.950	13.010	13.160	12.444	1,513,792
2025-03-04	13.570	13.960	13.420	13.880	13.125	1,530,237
2025-03-03	14.020	14.070	13.750	13.990	13.229	712,334
2025-02-28	14.200	14.250	14.020	14.120	13.352	541,183
2025-02-27	13.840	14.290	13.740	14.290	13.513	846,335
2025-02-26	13.680	14.180	13.660	13.940	13.182	663,562
2025-02-25	13.380	13.770	13.320	13.670	12.926	451,859
2025-02-24	13.150	13.730	13.120	13.480	12.747	448,106

← NewerPage 7 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.