TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.732 | 6.818 | 6.678 | 6.754 | 6.754 | 1,792,405 |
| 2026-10-15 | 6.610 | 6.768 | 6.598 | 6.688 | 6.688 | 3,038,368 |
| 2026-10-14 | 6.712 | 6.730 | 6.574 | 6.580 | 6.580 | 1,567,400 |
| 2026-10-13 | 6.700 | 6.742 | 6.650 | 6.678 | 6.678 | 1,159,467 |
| 2026-10-12 | 6.720 | 6.756 | 6.610 | 6.658 | 6.658 | 1,873,622 |
| 2026-10-09 | 6.740 | 6.790 | 6.672 | 6.698 | 6.698 | 2,089,277 |
| 2026-10-08 | 6.760 | 6.760 | 6.586 | 6.628 | 6.628 | 3,059,653 |
| 2026-10-07 | 6.858 | 6.978 | 6.742 | 6.804 | 6.804 | 3,709,350 |
| 2026-10-06 | 6.788 | 6.940 | 6.782 | 6.910 | 6.910 | 3,284,196 |
| 2026-10-05 | 6.910 | 6.914 | 6.714 | 6.726 | 6.726 | 3,209,293 |
| 2026-10-02 | 6.810 | 6.898 | 6.732 | 6.896 | 6.896 | 5,117,367 |
| 2026-10-01 | 6.862 | 6.980 | 6.736 | 6.798 | 6.798 | 3,317,350 |
| 2026-09-30 | 6.910 | 7.012 | 6.866 | 6.910 | 6.910 | 4,746,294 |
| 2026-09-29 | 6.626 | 6.872 | 6.598 | 6.842 | 6.842 | 3,912,739 |
| 2026-09-28 | 6.626 | 6.676 | 6.590 | 6.618 | 6.618 | 1,694,898 |
| 2026-09-25 | 6.508 | 6.632 | 6.508 | 6.602 | 6.602 | 2,348,965 |
| 2026-09-24 | 6.482 | 6.532 | 6.400 | 6.422 | 6.422 | 2,647,768 |
| 2026-09-23 | 6.644 | 6.654 | 6.478 | 6.554 | 6.554 | 3,625,063 |
| 2026-09-22 | 6.450 | 6.752 | 6.390 | 6.532 | 6.532 | 5,177,076 |
| 2026-09-21 | 6.474 | 6.644 | 6.436 | 6.528 | 6.528 | 2,606,975 |
| 2026-09-18 | 6.590 | 6.600 | 6.388 | 6.428 | 6.428 | 3,782,060 |
| 2026-09-17 | 6.580 | 6.648 | 6.508 | 6.614 | 6.614 | 1,965,993 |
| 2026-09-16 | 6.500 | 6.588 | 6.444 | 6.560 | 6.560 | 2,067,949 |
| 2026-09-15 | 6.680 | 6.708 | 6.490 | 6.494 | 6.494 | 2,397,108 |
| 2026-09-14 | 6.650 | 6.678 | 6.546 | 6.654 | 6.654 | 2,398,246 |
| 2026-09-11 | 6.770 | 6.812 | 6.640 | 6.706 | 6.706 | 2,438,331 |
| 2026-09-10 | 6.810 | 6.852 | 6.728 | 6.740 | 6.740 | 2,155,779 |
| 2026-09-09 | 6.780 | 6.838 | 6.770 | 6.828 | 6.828 | 1,706,478 |
| 2026-09-08 | 6.820 | 6.908 | 6.784 | 6.890 | 6.890 | 2,264,072 |
| 2026-09-07 | 6.840 | 6.926 | 6.822 | 6.844 | 6.844 | 1,584,861 |
| 2026-09-04 | 6.830 | 6.914 | 6.830 | 6.878 | 6.878 | 3,659,183 |
| 2026-09-03 | 6.820 | 6.894 | 6.782 | 6.818 | 6.818 | 2,415,916 |
| 2026-09-02 | 6.840 | 6.922 | 6.784 | 6.802 | 6.802 | 2,280,584 |
| 2026-09-01 | 7.010 | 7.010 | 6.858 | 6.902 | 6.902 | 3,778,753 |
| 2026-08-31 | 7.150 | 7.174 | 7.034 | 7.034 | 7.034 | 2,816,396 |
| 2026-08-28 | 7.176 | 7.240 | 7.154 | 7.216 | 7.216 | 1,700,096 |
| 2026-08-27 | 7.270 | 7.276 | 7.182 | 7.194 | 7.194 | 2,031,101 |
| 2026-08-26 | 7.106 | 7.344 | 7.106 | 7.274 | 7.274 | 3,446,194 |
| 2026-08-25 | 7.072 | 7.172 | 7.024 | 7.084 | 7.084 | 3,245,493 |
| 2026-08-24 | 6.980 | 7.068 | 6.894 | 7.046 | 7.046 | 2,313,220 |
| 2026-08-21 | 6.922 | 6.998 | 6.894 | 6.920 | 6.920 | 2,705,410 |
| 2026-08-20 | 7.000 | 7.038 | 6.916 | 6.928 | 6.928 | 2,890,889 |
| 2026-08-19 | 7.040 | 7.130 | 7.004 | 7.028 | 7.028 | 2,256,054 |
| 2026-08-18 | 7.100 | 7.170 | 7.040 | 7.044 | 7.044 | 2,805,386 |
| 2026-08-17 | 7.130 | 7.216 | 7.098 | 7.158 | 7.158 | 2,055,182 |
| 2026-08-14 | 7.206 | 7.304 | 7.188 | 7.192 | 7.192 | 1,515,058 |
| 2026-08-13 | 7.300 | 7.340 | 7.154 | 7.170 | 7.170 | 2,687,657 |
| 2026-08-12 | 7.170 | 7.374 | 7.090 | 7.284 | 7.284 | 4,638,768 |
| 2026-08-11 | 7.498 | 7.498 | 7.302 | 7.364 | 7.364 | 4,564,089 |
| 2026-08-10 | 7.730 | 7.750 | 7.484 | 7.504 | 7.504 | 2,634,636 |
| 2026-08-07 | 7.728 | 7.752 | 7.620 | 7.708 | 7.708 | 2,094,591 |
| 2026-08-06 | 7.790 | 7.820 | 7.660 | 7.742 | 7.742 | 2,130,477 |
| 2026-08-05 | 7.712 | 7.830 | 7.688 | 7.804 | 7.804 | 2,918,214 |
| 2026-08-04 | 7.692 | 7.764 | 7.486 | 7.724 | 7.724 | 3,440,743 |
| 2026-08-03 | 7.680 | 7.908 | 7.680 | 7.754 | 7.754 | 6,931,561 |
| 2026-07-31 | 7.480 | 7.572 | 7.426 | 7.512 | 7.512 | 3,892,150 |
| 2026-07-30 | 7.308 | 7.540 | 7.262 | 7.440 | 7.440 | 4,156,093 |
| 2026-07-29 | 7.310 | 7.412 | 7.218 | 7.324 | 7.324 | 4,097,025 |
| 2026-07-28 | 7.298 | 7.374 | 7.220 | 7.298 | 7.298 | 3,609,645 |
| 2026-07-27 | 7.070 | 7.240 | 7.070 | 7.194 | 7.194 | 5,326,466 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-11 | 0.1000 EUR |
| 2022-02-09 | 0.0470 EUR |
| 2020-02-12 | 0.1523 EUR |
| 2019-02-13 | 0.2031 EUR |
| 2019-02-11 | 0.0720 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.