TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.748 | 6.820 | 6.626 | 6.720 | 6.644 | 2,209,947 |
| 2024-03-11 | 6.648 | 6.742 | 6.590 | 6.718 | 6.642 | 1,491,549 |
| 2024-03-08 | 6.786 | 6.910 | 6.590 | 6.700 | 6.625 | 2,951,576 |
| 2024-03-07 | 6.630 | 6.912 | 6.630 | 6.770 | 6.694 | 3,920,465 |
| 2024-03-06 | 6.430 | 6.674 | 6.380 | 6.674 | 6.599 | 5,509,744 |
| 2024-03-05 | 6.214 | 6.242 | 6.026 | 6.116 | 6.047 | 3,629,095 |
| 2024-03-04 | 6.432 | 6.432 | 6.240 | 6.286 | 6.215 | 2,668,993 |
| 2024-03-01 | 6.490 | 6.580 | 6.346 | 6.416 | 6.344 | 1,837,120 |
| 2024-02-29 | 6.524 | 6.610 | 6.340 | 6.468 | 6.395 | 3,309,705 |
| 2024-02-28 | 6.650 | 6.652 | 6.512 | 6.540 | 6.466 | 1,912,790 |
| 2024-02-27 | 6.552 | 6.690 | 6.510 | 6.644 | 6.569 | 1,883,668 |
| 2024-02-26 | 6.602 | 6.636 | 6.460 | 6.550 | 6.476 | 1,848,210 |
| 2024-02-23 | 6.818 | 6.818 | 6.570 | 6.600 | 6.526 | 2,854,756 |
| 2024-02-22 | 6.700 | 7.000 | 6.684 | 6.872 | 6.795 | 5,676,892 |
| 2024-02-21 | 6.494 | 6.696 | 6.470 | 6.620 | 6.546 | 2,496,045 |
| 2024-02-20 | 6.402 | 6.680 | 6.402 | 6.496 | 6.423 | 2,259,229 |
| 2024-02-19 | 6.486 | 6.564 | 6.416 | 6.450 | 6.377 | 1,817,417 |
| 2024-02-16 | 6.280 | 6.528 | 6.220 | 6.502 | 6.429 | 4,354,243 |
| 2024-02-15 | 6.450 | 6.498 | 6.230 | 6.264 | 6.194 | 5,252,620 |
| 2024-02-14 | 6.892 | 6.892 | 6.330 | 6.364 | 6.292 | 7,882,001 |
| 2024-02-13 | 7.300 | 7.396 | 6.314 | 6.830 | 6.753 | 12,649,280 |
| 2024-02-12 | 6.510 | 6.870 | 6.510 | 6.834 | 6.757 | 4,448,534 |
| 2024-02-09 | 6.398 | 6.550 | 6.366 | 6.448 | 6.376 | 1,972,600 |
| 2024-02-08 | 6.360 | 6.574 | 6.340 | 6.404 | 6.332 | 1,708,343 |
| 2024-02-07 | 6.360 | 6.380 | 6.240 | 6.316 | 6.245 | 1,515,247 |
| 2024-02-06 | 6.160 | 6.370 | 6.066 | 6.370 | 6.298 | 2,293,660 |
| 2024-02-05 | 6.150 | 6.340 | 6.112 | 6.142 | 6.073 | 2,299,310 |
| 2024-02-02 | 6.250 | 6.360 | 6.150 | 6.154 | 6.085 | 2,290,508 |
| 2024-02-01 | 6.408 | 6.410 | 6.144 | 6.170 | 6.101 | 2,334,634 |
| 2024-01-31 | 6.450 | 6.470 | 6.350 | 6.436 | 6.364 | 1,483,674 |
| 2024-01-30 | 6.562 | 6.580 | 6.424 | 6.466 | 6.393 | 1,354,422 |
| 2024-01-29 | 6.624 | 6.636 | 6.456 | 6.514 | 6.441 | 1,680,841 |
| 2024-01-26 | 6.650 | 6.780 | 6.596 | 6.652 | 6.577 | 1,471,604 |
| 2024-01-25 | 6.500 | 6.742 | 6.482 | 6.680 | 6.605 | 2,004,172 |
| 2024-01-24 | 6.470 | 6.550 | 6.412 | 6.544 | 6.470 | 2,199,846 |
| 2024-01-23 | 6.484 | 6.490 | 6.318 | 6.362 | 6.290 | 1,520,787 |
| 2024-01-22 | 6.388 | 6.458 | 6.366 | 6.400 | 6.328 | 1,126,844 |
| 2024-01-19 | 6.490 | 6.534 | 6.312 | 6.340 | 6.269 | 1,780,930 |
| 2024-01-18 | 6.198 | 6.404 | 6.160 | 6.388 | 6.316 | 2,532,927 |
| 2024-01-17 | 6.054 | 6.156 | 5.970 | 6.150 | 6.081 | 3,127,889 |
| 2024-01-16 | 6.350 | 6.380 | 6.108 | 6.164 | 6.095 | 3,058,151 |
| 2024-01-15 | 6.440 | 6.448 | 6.268 | 6.428 | 6.356 | 2,768,461 |
| 2024-01-12 | 6.694 | 6.706 | 6.410 | 6.448 | 6.376 | 3,516,818 |
| 2024-01-11 | 6.760 | 6.882 | 6.662 | 6.662 | 6.587 | 2,061,961 |
| 2024-01-10 | 6.822 | 6.822 | 6.698 | 6.736 | 6.660 | 2,366,643 |
| 2024-01-09 | 6.904 | 6.928 | 6.790 | 6.836 | 6.759 | 1,545,185 |
| 2024-01-08 | 6.808 | 6.870 | 6.632 | 6.868 | 6.791 | 2,250,694 |
| 2024-01-05 | 6.938 | 6.938 | 6.586 | 6.834 | 6.757 | 4,052,556 |
| 2024-01-04 | 7.034 | 7.142 | 6.926 | 7.002 | 6.923 | 2,008,360 |
| 2024-01-03 | 7.160 | 7.220 | 6.984 | 7.028 | 6.949 | 3,244,395 |
| 2024-01-02 | 7.130 | 7.292 | 7.120 | 7.168 | 7.087 | 1,967,518 |
| 2023-12-29 | 7.156 | 7.166 | 7.048 | 7.064 | 6.985 | 1,424,005 |
| 2023-12-28 | 7.110 | 7.210 | 7.074 | 7.140 | 7.060 | 1,641,759 |
| 2023-12-27 | 7.096 | 7.136 | 7.044 | 7.120 | 7.040 | 1,435,470 |
| 2023-12-22 | 7.092 | 7.158 | 7.044 | 7.104 | 7.024 | 1,504,529 |
| 2023-12-21 | 7.020 | 7.120 | 7.020 | 7.120 | 7.040 | 2,090,642 |
| 2023-12-20 | 7.088 | 7.166 | 7.020 | 7.126 | 7.046 | 1,778,513 |
| 2023-12-19 | 6.992 | 7.140 | 6.990 | 7.118 | 7.038 | 1,959,852 |
| 2023-12-18 | 6.984 | 7.062 | 6.948 | 7.014 | 6.935 | 2,238,972 |
| 2023-12-15 | 7.230 | 7.232 | 6.972 | 7.088 | 7.008 | 4,708,438 |
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.