TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.018 | 7.116 | 6.860 | 6.992 | 6.913 | 3,459,447 |
| 2024-06-06 | 7.442 | 7.452 | 7.068 | 7.108 | 7.028 | 5,568,068 |
| 2024-06-05 | 7.008 | 7.452 | 6.976 | 7.294 | 7.212 | 8,818,656 |
| 2024-06-04 | 6.998 | 7.032 | 6.776 | 6.910 | 6.832 | 6,246,146 |
| 2024-06-03 | 6.404 | 6.846 | 6.380 | 6.800 | 6.724 | 7,263,811 |
| 2024-05-31 | 6.428 | 6.488 | 6.272 | 6.340 | 6.269 | 8,567,795 |
| 2024-05-30 | 6.408 | 6.460 | 6.276 | 6.460 | 6.387 | 4,394,138 |
| 2024-05-29 | 6.636 | 6.644 | 6.466 | 6.492 | 6.419 | 2,976,305 |
| 2024-05-28 | 6.570 | 6.772 | 6.544 | 6.698 | 6.623 | 3,930,942 |
| 2024-05-27 | 6.540 | 6.566 | 6.474 | 6.540 | 6.466 | 1,133,981 |
| 2024-05-24 | 6.290 | 6.480 | 6.214 | 6.480 | 6.407 | 2,889,716 |
| 2024-05-23 | 6.350 | 6.494 | 6.274 | 6.322 | 6.251 | 2,448,703 |
| 2024-05-22 | 6.358 | 6.386 | 6.260 | 6.386 | 6.314 | 2,315,470 |
| 2024-05-21 | 6.450 | 6.456 | 6.312 | 6.342 | 6.271 | 2,825,967 |
| 2024-05-20 | 6.524 | 6.558 | 6.430 | 6.492 | 6.419 | 1,667,109 |
| 2024-05-17 | 6.690 | 6.718 | 6.402 | 6.532 | 6.459 | 5,479,458 |
| 2024-05-16 | 6.964 | 6.978 | 6.684 | 6.708 | 6.633 | 3,836,494 |
| 2024-05-15 | 6.860 | 7.212 | 6.682 | 6.904 | 6.826 | 6,331,764 |
| 2024-05-14 | 6.992 | 7.134 | 6.828 | 6.998 | 6.919 | 4,223,095 |
| 2024-05-13 | 6.786 | 6.950 | 6.700 | 6.920 | 6.842 | 2,766,594 |
| 2024-05-10 | 6.682 | 6.874 | 6.602 | 6.746 | 6.670 | 2,582,170 |
| 2024-05-09 | 6.638 | 6.782 | 6.600 | 6.646 | 6.571 | 1,576,652 |
| 2024-05-08 | 6.706 | 6.750 | 6.590 | 6.652 | 6.577 | 2,572,798 |
| 2024-05-07 | 6.790 | 6.864 | 6.610 | 6.688 | 6.613 | 3,224,926 |
| 2024-05-06 | 6.676 | 6.782 | 6.628 | 6.734 | 6.658 | 1,177,029 |
| 2024-05-03 | 6.680 | 6.764 | 6.622 | 6.636 | 6.561 | 1,374,814 |
| 2024-05-02 | 6.700 | 6.706 | 6.558 | 6.622 | 6.548 | 1,743,264 |
| 2024-04-30 | 6.834 | 6.870 | 6.636 | 6.636 | 6.561 | 1,320,539 |
| 2024-04-29 | 6.834 | 6.834 | 6.712 | 6.818 | 6.741 | 1,418,758 |
| 2024-04-26 | 6.790 | 6.842 | 6.740 | 6.750 | 6.674 | 1,799,591 |
| 2024-04-25 | 6.710 | 6.870 | 6.642 | 6.706 | 6.631 | 1,684,502 |
| 2024-04-24 | 6.930 | 6.938 | 6.706 | 6.724 | 6.648 | 2,049,791 |
| 2024-04-23 | 6.900 | 6.998 | 6.824 | 6.900 | 6.822 | 2,031,182 |
| 2024-04-22 | 6.808 | 6.968 | 6.790 | 6.828 | 6.751 | 2,575,241 |
| 2024-04-19 | 6.560 | 6.718 | 6.548 | 6.684 | 6.609 | 2,410,376 |
| 2024-04-18 | 6.652 | 6.772 | 6.614 | 6.722 | 6.646 | 2,144,274 |
| 2024-04-17 | 6.680 | 6.758 | 6.544 | 6.574 | 6.500 | 2,864,853 |
| 2024-04-16 | 7.000 | 7.008 | 6.636 | 6.692 | 6.617 | 6,899,813 |
| 2024-04-15 | 7.284 | 7.490 | 7.188 | 7.200 | 7.119 | 3,622,082 |
| 2024-04-12 | 7.640 | 7.740 | 7.228 | 7.346 | 7.263 | 5,000,676 |
| 2024-04-11 | 7.878 | 7.916 | 7.378 | 7.510 | 7.426 | 5,041,876 |
| 2024-04-10 | 7.950 | 8.000 | 7.800 | 7.906 | 7.817 | 3,263,622 |
| 2024-04-09 | 7.942 | 8.018 | 7.876 | 7.894 | 7.805 | 3,035,935 |
| 2024-04-08 | 7.730 | 7.974 | 7.682 | 7.864 | 7.776 | 4,490,645 |
| 2024-04-05 | 7.488 | 7.658 | 7.466 | 7.592 | 7.507 | 2,568,410 |
| 2024-04-04 | 7.500 | 7.748 | 7.398 | 7.740 | 7.653 | 3,087,807 |
| 2024-04-03 | 7.446 | 7.486 | 7.306 | 7.478 | 7.394 | 1,786,717 |
| 2024-04-02 | 7.712 | 7.800 | 7.322 | 7.398 | 7.315 | 4,595,568 |
| 2024-03-28 | 7.578 | 7.738 | 7.530 | 7.636 | 7.550 | 2,421,244 |
| 2024-03-27 | 7.514 | 7.678 | 7.416 | 7.550 | 7.465 | 3,952,698 |
| 2024-03-26 | 7.150 | 7.620 | 7.136 | 7.490 | 7.406 | 7,689,851 |
| 2024-03-25 | 6.770 | 7.162 | 6.770 | 7.162 | 7.081 | 4,948,461 |
| 2024-03-22 | 6.800 | 6.966 | 6.800 | 6.884 | 6.807 | 1,594,033 |
| 2024-03-21 | 6.800 | 6.980 | 6.782 | 6.804 | 6.728 | 2,640,647 |
| 2024-03-20 | 6.560 | 6.728 | 6.472 | 6.720 | 6.644 | 2,199,663 |
| 2024-03-19 | 6.580 | 6.590 | 6.460 | 6.580 | 6.506 | 1,366,389 |
| 2024-03-18 | 6.620 | 6.780 | 6.550 | 6.560 | 6.486 | 1,844,346 |
| 2024-03-15 | 6.644 | 6.736 | 6.592 | 6.630 | 6.555 | 1,580,321 |
| 2024-03-14 | 6.658 | 6.726 | 6.602 | 6.664 | 6.589 | 1,300,833 |
| 2024-03-13 | 6.760 | 6.806 | 6.662 | 6.668 | 6.593 | 1,346,756 |
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.