TAG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	14.370	15.260	14.370	15.210	14.382	352,139
2024-11-21	14.630	14.630	14.350	14.350	13.569	297,558
2024-11-20	14.760	14.860	14.560	14.620	13.825	198,840
2024-11-19	14.880	15.090	14.510	14.750	13.947	377,582
2024-11-18	15.090	15.170	14.870	14.870	14.061	339,005
2024-11-15	14.950	15.190	14.950	15.100	14.278	296,952
2024-11-14	14.940	15.200	14.730	15.150	14.326	383,303
2024-11-13	15.700	15.700	14.960	15.050	14.231	567,257
2024-11-12	15.550	15.660	15.400	15.550	14.704	329,373
2024-11-11	15.680	15.840	15.610	15.630	14.780	219,755
2024-11-08	15.240	15.620	15.240	15.600	14.751	250,950
2024-11-07	15.150	15.300	14.990	15.170	14.345	326,859
2024-11-06	15.300	15.480	15.010	15.110	14.288	539,235
2024-11-05	14.980	15.220	14.920	15.200	14.373	236,368
2024-11-04	15.170	15.330	15.030	15.030	14.212	233,844
2024-11-01	15.220	15.390	15.180	15.180	14.354	361,936
2024-10-31	15.060	15.290	15.040	15.270	14.439	346,875
2024-10-30	15.290	15.430	15.100	15.190	14.364	362,522
2024-10-29	15.620	15.650	15.240	15.270	14.439	186,729
2024-10-28	15.440	15.590	15.430	15.580	14.732	206,082
2024-10-25	15.670	15.680	15.460	15.460	14.619	219,830
2024-10-24	15.550	15.880	15.450	15.700	14.846	173,225
2024-10-23	15.460	15.630	15.440	15.510	14.666	159,891
2024-10-22	15.560	15.630	15.300	15.520	14.676	302,959
2024-10-21	16.180	16.260	15.660	15.700	14.846	250,028
2024-10-18	16.300	16.320	16.120	16.210	15.328	234,108
2024-10-17	16.590	16.590	16.230	16.350	15.460	318,745
2024-10-16	16.420	16.600	16.420	16.560	15.659	269,610
2024-10-15	16.180	16.390	16.120	16.320	15.432	302,449
2024-10-14	16.290	16.360	16.100	16.200	15.319	191,541
2024-10-11	15.950	16.360	15.950	16.280	15.394	237,087
2024-10-10	16.080	16.190	15.820	15.940	15.073	274,168
2024-10-09	16.050	16.260	15.970	16.170	15.290	184,122
2024-10-08	15.970	16.120	15.890	16.060	15.186	450,134
2024-10-07	16.510	16.510	15.980	16.030	15.158	334,641
2024-10-04	16.600	16.760	16.340	16.420	15.527	225,793
2024-10-03	16.790	16.940	16.520	16.540	15.640	186,103
2024-10-02	16.920	16.920	16.540	16.830	15.914	317,283
2024-10-01	16.730	17.270	16.580	16.930	16.009	554,090
2024-09-30	16.520	16.650	16.440	16.610	15.706	491,859
2024-09-27	16.220	16.730	16.210	16.640	15.735	489,449
2024-09-26	16.250	16.490	16.190	16.380	15.489	266,635
2024-09-25	16.220	16.330	16.000	16.100	15.224	165,315
2024-09-24	16.490	16.500	16.150	16.300	15.413	281,231
2024-09-23	15.960	16.380	15.880	16.350	15.460	267,915
2024-09-20	15.850	16.150	15.840	15.950	15.082	850,617
2024-09-19	16.300	16.550	15.930	15.950	15.082	442,874
2024-09-18	16.020	16.170	15.990	16.030	15.158	273,115
2024-09-17	16.450	16.450	16.030	16.060	15.186	284,999
2024-09-16	16.580	16.580	16.300	16.350	15.460	131,966
2024-09-13	16.600	16.680	16.500	16.560	15.659	322,022
2024-09-12	16.800	16.890	16.360	16.550	15.650	351,327
2024-09-11	16.430	16.540	16.090	16.400	15.508	530,403
2024-09-10	15.810	16.350	15.810	16.310	15.423	398,716
2024-09-09	15.920	15.920	15.600	15.760	14.903	133,772
2024-09-06	15.850	15.960	15.630	15.840	14.978	187,449
2024-09-05	15.680	16.060	15.500	15.800	14.940	410,534
2024-09-04	14.770	15.630	14.760	15.580	14.732	648,150
2024-09-03	14.870	14.940	14.720	14.830	14.023	312,476
2024-09-02	14.840	14.910	14.670	14.910	14.099	193,253

← NewerPage 9 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.