TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	12.950	13.020	12.740	12.840	12.141	358,614
2025-02-20	13.200	13.380	12.920	12.920	12.217	359,830
2025-02-19	13.240	13.330	12.960	13.020	12.312	466,033
2025-02-18	13.010	13.390	12.940	13.250	12.529	464,807
2025-02-17	13.230	13.240	12.960	13.070	12.359	414,282
2025-02-14	13.440	13.500	13.300	13.350	12.624	374,208
2025-02-13	13.400	13.560	13.260	13.450	12.718	531,116
2025-02-12	14.020	14.210	13.400	13.430	12.699	554,405
2025-02-11	14.110	14.210	14.000	14.110	13.342	176,080
2025-02-10	13.990	14.250	13.950	14.100	13.333	299,404
2025-02-07	14.230	14.360	13.780	13.950	13.191	396,273
2025-02-06	14.320	14.350	14.010	14.150	13.380	289,530
2025-02-05	13.820	14.310	13.780	14.280	13.503	258,008
2025-02-04	13.820	14.080	13.720	13.840	13.087	293,645
2025-02-03	14.280	14.280	13.810	13.900	13.144	583,420
2025-01-31	13.950	14.430	13.770	14.420	13.635	805,939
2025-01-30	13.690	13.990	13.610	13.980	13.219	663,213
2025-01-29	13.460	13.620	13.330	13.360	12.633	337,126
2025-01-28	13.140	13.460	12.910	13.400	12.671	428,288
2025-01-27	12.910	13.270	12.750	13.220	12.501	340,352
2025-01-24	13.350	13.360	12.810	12.890	12.189	503,849
2025-01-23	13.310	13.310	13.190	13.310	12.586	208,268
2025-01-22	13.470	13.480	13.190	13.250	12.529	219,136
2025-01-21	13.520	13.520	13.350	13.480	12.747	229,559
2025-01-20	13.720	13.720	13.480	13.560	12.822	202,389
2025-01-17	13.590	13.830	13.530	13.720	12.974	271,015
2025-01-16	13.760	13.760	13.230	13.420	12.690	372,974
2025-01-15	12.880	13.450	12.870	13.360	12.633	380,045
2025-01-14	12.960	12.960	12.670	12.760	12.066	329,960
2025-01-13	12.990	13.060	12.810	12.870	12.170	327,842
2025-01-10	13.130	13.240	12.930	13.080	12.368	332,673
2025-01-09	13.230	13.410	13.210	13.210	12.491	253,893
2025-01-08	13.550	13.690	13.090	13.300	12.576	516,568
2025-01-07	13.910	14.020	13.610	13.610	12.870	326,524
2025-01-06	14.110	14.150	13.830	13.860	13.106	284,230
2025-01-03	14.270	14.300	14.100	14.200	13.427	242,138
2025-01-02	14.320	14.370	14.150	14.250	13.475	216,441
2024-12-30	14.200	14.360	14.170	14.360	13.579	174,501
2024-12-27	14.360	14.370	14.170	14.230	13.456	190,552
2024-12-23	14.260	14.300	14.140	14.280	13.503	316,845
2024-12-20	13.900	14.410	13.800	14.280	13.503	808,551
2024-12-19	14.020	14.140	13.820	13.970	13.210	450,388
2024-12-18	14.350	14.570	14.300	14.390	13.607	318,156
2024-12-17	14.400	14.510	14.330	14.350	13.569	320,391
2024-12-16	14.960	14.960	14.420	14.480	13.692	406,827
2024-12-13	15.120	15.170	14.840	14.970	14.156	243,619
2024-12-12	15.230	15.320	15.030	15.150	14.326	232,405
2024-12-11	15.130	15.580	15.060	15.200	14.373	510,504
2024-12-10	14.830	15.130	14.750	15.030	14.212	420,250
2024-12-09	15.480	15.480	14.910	14.940	14.127	272,622
2024-12-06	15.350	15.630	15.350	15.500	14.657	329,141
2024-12-05	15.710	15.800	15.240	15.240	14.411	588,644
2024-12-04	15.270	15.650	15.250	15.650	14.799	769,673
2024-12-03	15.380	15.410	15.160	15.230	14.401	694,741
2024-12-02	15.750	15.770	15.360	15.410	14.572	322,952
2024-11-29	15.910	15.960	15.640	15.720	14.865	305,541
2024-11-28	15.760	15.970	15.710	15.970	15.101	298,192
2024-11-27	15.540	15.860	15.460	15.750	14.893	259,130
2024-11-26	15.420	15.610	15.340	15.480	14.638	255,766
2024-11-25	15.330	15.540	15.220	15.520	14.676	486,841

← NewerPage 8 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.