TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 6.136 | 6.178 | 5.904 | 5.958 | 5.891 | 4,444,075 |
| 2024-08-29 | 6.120 | 6.220 | 6.104 | 6.154 | 6.085 | 1,846,024 |
| 2024-08-28 | 6.200 | 6.280 | 6.104 | 6.104 | 6.035 | 2,788,098 |
| 2024-08-27 | 5.920 | 6.186 | 5.886 | 6.182 | 6.113 | 3,585,190 |
| 2024-08-26 | 5.840 | 5.908 | 5.806 | 5.886 | 5.820 | 1,416,396 |
| 2024-08-23 | 5.728 | 5.856 | 5.728 | 5.854 | 5.788 | 2,778,679 |
| 2024-08-22 | 5.730 | 5.828 | 5.710 | 5.754 | 5.689 | 1,604,859 |
| 2024-08-21 | 5.750 | 5.858 | 5.710 | 5.710 | 5.646 | 2,152,503 |
| 2024-08-20 | 5.830 | 5.928 | 5.786 | 5.794 | 5.729 | 2,279,317 |
| 2024-08-19 | 5.800 | 5.844 | 5.768 | 5.824 | 5.759 | 1,744,814 |
| 2024-08-16 | 5.710 | 5.822 | 5.686 | 5.778 | 5.713 | 3,581,314 |
| 2024-08-15 | 5.640 | 5.722 | 5.476 | 5.660 | 5.596 | 5,615,537 |
| 2024-08-14 | 5.850 | 5.880 | 5.540 | 5.602 | 5.539 | 8,036,519 |
| 2024-08-13 | 5.362 | 5.590 | 5.362 | 5.544 | 5.482 | 3,720,533 |
| 2024-08-12 | 5.420 | 5.476 | 5.342 | 5.350 | 5.290 | 2,253,914 |
| 2024-08-09 | 5.350 | 5.510 | 5.330 | 5.372 | 5.312 | 2,401,500 |
| 2024-08-08 | 5.314 | 5.350 | 5.250 | 5.314 | 5.254 | 2,318,451 |
| 2024-08-07 | 5.362 | 5.452 | 5.296 | 5.348 | 5.288 | 3,842,096 |
| 2024-08-06 | 5.520 | 5.520 | 5.230 | 5.318 | 5.258 | 3,392,936 |
| 2024-08-05 | 5.220 | 5.388 | 5.052 | 5.358 | 5.298 | 8,313,261 |
| 2024-08-02 | 5.700 | 5.702 | 5.482 | 5.556 | 5.494 | 7,256,380 |
| 2024-08-01 | 5.950 | 5.970 | 5.780 | 5.796 | 5.731 | 2,612,514 |
| 2024-07-31 | 6.132 | 6.178 | 5.968 | 5.968 | 5.901 | 2,709,320 |
| 2024-07-30 | 6.072 | 6.200 | 6.066 | 6.076 | 6.008 | 1,624,278 |
| 2024-07-29 | 6.114 | 6.118 | 6.000 | 6.054 | 5.986 | 1,832,695 |
| 2024-07-26 | 6.010 | 6.160 | 5.986 | 6.080 | 6.012 | 2,305,910 |
| 2024-07-25 | 5.968 | 6.004 | 5.780 | 5.998 | 5.931 | 3,843,499 |
| 2024-07-24 | 5.952 | 6.154 | 5.948 | 6.014 | 5.946 | 4,192,755 |
| 2024-07-23 | 6.288 | 6.316 | 5.838 | 5.954 | 5.887 | 9,379,556 |
| 2024-07-22 | 6.450 | 6.480 | 6.150 | 6.274 | 6.203 | 9,311,060 |
| 2024-07-19 | 6.662 | 6.708 | 6.412 | 6.546 | 6.472 | 10,537,560 |
| 2024-07-18 | 7.126 | 7.198 | 6.752 | 6.752 | 6.676 | 5,997,736 |
| 2024-07-17 | 6.922 | 7.236 | 6.920 | 7.150 | 7.070 | 6,849,874 |
| 2024-07-16 | 6.758 | 6.930 | 6.736 | 6.920 | 6.842 | 2,676,491 |
| 2024-07-15 | 6.668 | 6.820 | 6.640 | 6.794 | 6.718 | 2,311,243 |
| 2024-07-12 | 6.750 | 6.756 | 6.538 | 6.728 | 6.652 | 3,906,365 |
| 2024-07-11 | 6.684 | 6.774 | 6.560 | 6.730 | 6.654 | 4,744,763 |
| 2024-07-10 | 6.620 | 6.742 | 6.578 | 6.636 | 6.561 | 1,926,213 |
| 2024-07-09 | 6.722 | 6.772 | 6.538 | 6.576 | 6.502 | 2,581,890 |
| 2024-07-08 | 6.546 | 6.758 | 6.536 | 6.744 | 6.668 | 3,410,319 |
| 2024-07-05 | 6.500 | 6.716 | 6.486 | 6.516 | 6.443 | 3,199,545 |
| 2024-07-04 | 6.530 | 6.550 | 6.446 | 6.474 | 6.401 | 1,668,417 |
| 2024-07-03 | 6.496 | 6.580 | 6.450 | 6.522 | 6.449 | 4,005,610 |
| 2024-07-02 | 6.500 | 6.528 | 6.342 | 6.430 | 6.358 | 7,416,501 |
| 2024-07-01 | 6.670 | 6.750 | 6.610 | 6.618 | 6.544 | 2,555,055 |
| 2024-06-28 | 6.666 | 6.728 | 6.586 | 6.604 | 6.530 | 2,661,603 |
| 2024-06-27 | 6.602 | 6.748 | 6.552 | 6.652 | 6.577 | 4,155,071 |
| 2024-06-26 | 6.900 | 6.962 | 6.540 | 6.540 | 6.466 | 5,187,261 |
| 2024-06-25 | 6.790 | 6.924 | 6.682 | 6.922 | 6.844 | 3,407,995 |
| 2024-06-24 | 6.796 | 6.978 | 6.726 | 6.860 | 6.783 | 2,397,627 |
| 2024-06-21 | 6.832 | 6.940 | 6.724 | 6.762 | 6.686 | 13,899,640 |
| 2024-06-20 | 6.830 | 6.922 | 6.480 | 6.868 | 6.791 | 5,041,745 |
| 2024-06-19 | 6.870 | 6.936 | 6.832 | 6.850 | 6.773 | 1,646,134 |
| 2024-06-18 | 7.050 | 7.090 | 6.910 | 6.912 | 6.834 | 2,303,651 |
| 2024-06-17 | 6.820 | 7.110 | 6.820 | 6.956 | 6.878 | 3,004,058 |
| 2024-06-14 | 7.080 | 7.100 | 6.770 | 6.770 | 6.694 | 3,777,818 |
| 2024-06-13 | 7.160 | 7.206 | 7.006 | 7.006 | 6.927 | 4,912,886 |
| 2024-06-12 | 7.040 | 7.198 | 6.970 | 7.186 | 7.105 | 3,406,788 |
| 2024-06-11 | 7.104 | 7.284 | 7.010 | 7.034 | 6.955 | 3,324,481 |
| 2024-06-10 | 6.968 | 7.148 | 6.890 | 7.100 | 7.020 | 5,705,961 |
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.