TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 7.202 | 7.266 | 7.024 | 7.200 | 7.119 | 5,063,132 |
| 2023-12-13 | 7.206 | 7.264 | 6.910 | 6.982 | 6.904 | 3,733,173 |
| 2023-12-12 | 7.042 | 7.310 | 6.980 | 7.278 | 7.196 | 6,262,287 |
| 2023-12-11 | 7.296 | 7.344 | 7.030 | 7.064 | 6.985 | 5,397,082 |
| 2023-12-08 | 7.116 | 7.310 | 7.056 | 7.278 | 7.196 | 7,537,639 |
| 2023-12-07 | 6.880 | 7.190 | 6.770 | 7.130 | 7.050 | 10,546,620 |
| 2023-12-06 | 6.300 | 6.858 | 6.228 | 6.858 | 6.781 | 17,524,551 |
| 2023-12-05 | 5.818 | 5.980 | 5.720 | 5.946 | 5.879 | 3,958,078 |
| 2023-12-04 | 5.700 | 5.914 | 5.700 | 5.838 | 5.772 | 3,180,983 |
| 2023-12-01 | 5.586 | 5.684 | 5.530 | 5.682 | 5.618 | 2,459,466 |
| 2023-11-30 | 5.710 | 5.738 | 5.560 | 5.572 | 5.509 | 2,663,238 |
| 2023-11-29 | 5.642 | 5.766 | 5.630 | 5.684 | 5.620 | 2,346,716 |
| 2023-11-28 | 5.600 | 5.660 | 5.458 | 5.644 | 5.581 | 2,207,350 |
| 2023-11-27 | 5.650 | 5.720 | 5.606 | 5.646 | 5.583 | 1,000,739 |
| 2023-11-24 | 5.650 | 5.750 | 5.636 | 5.674 | 5.610 | 1,471,900 |
| 2023-11-23 | 5.720 | 5.756 | 5.550 | 5.640 | 5.577 | 2,568,946 |
| 2023-11-22 | 5.750 | 5.804 | 5.560 | 5.756 | 5.691 | 2,441,757 |
| 2023-11-21 | 5.832 | 5.950 | 5.770 | 5.770 | 5.705 | 3,194,189 |
| 2023-11-20 | 5.756 | 5.890 | 5.700 | 5.836 | 5.770 | 3,283,230 |
| 2023-11-17 | 5.526 | 5.690 | 5.526 | 5.686 | 5.622 | 3,143,918 |
| 2023-11-16 | 5.546 | 5.658 | 5.520 | 5.546 | 5.484 | 1,936,928 |
| 2023-11-15 | 5.418 | 5.680 | 5.406 | 5.590 | 5.527 | 3,704,405 |
| 2023-11-14 | 5.148 | 5.394 | 5.130 | 5.394 | 5.333 | 2,436,215 |
| 2023-11-13 | 5.070 | 5.186 | 5.070 | 5.170 | 5.112 | 1,214,198 |
| 2023-11-10 | 5.154 | 5.188 | 4.975 | 5.062 | 5.005 | 2,661,652 |
| 2023-11-09 | 5.182 | 5.268 | 5.130 | 5.228 | 5.169 | 1,479,527 |
| 2023-11-08 | 5.130 | 5.262 | 5.124 | 5.192 | 5.134 | 1,230,335 |
| 2023-11-07 | 5.092 | 5.202 | 5.092 | 5.156 | 5.098 | 1,636,319 |
| 2023-11-06 | 5.280 | 5.280 | 5.102 | 5.114 | 5.057 | 2,207,493 |
| 2023-11-03 | 5.000 | 5.280 | 4.970 | 5.146 | 5.088 | 4,891,000 |
| 2023-11-02 | 4.854 | 5.052 | 4.850 | 4.944 | 4.888 | 3,402,130 |
| 2023-11-01 | 4.790 | 4.798 | 4.676 | 4.746 | 4.693 | 1,067,389 |
| 2023-10-31 | 4.797 | 4.885 | 4.711 | 4.748 | 4.695 | 1,278,521 |
| 2023-10-30 | 4.735 | 4.861 | 4.735 | 4.790 | 4.736 | 1,597,303 |
| 2023-10-27 | 4.711 | 4.757 | 4.623 | 4.705 | 4.652 | 1,932,167 |
| 2023-10-26 | 4.532 | 4.731 | 4.499 | 4.666 | 4.614 | 2,894,436 |
| 2023-10-25 | 4.827 | 4.827 | 4.561 | 4.605 | 4.553 | 2,856,621 |
| 2023-10-24 | 4.627 | 4.876 | 4.627 | 4.830 | 4.776 | 3,222,063 |
| 2023-10-23 | 4.712 | 4.722 | 4.366 | 4.634 | 4.582 | 8,099,664 |
| 2023-10-20 | 4.780 | 4.839 | 4.720 | 4.721 | 4.668 | 3,206,465 |
| 2023-10-19 | 4.800 | 4.918 | 4.744 | 4.875 | 4.820 | 3,058,217 |
| 2023-10-18 | 5.150 | 5.200 | 4.860 | 4.891 | 4.836 | 3,777,909 |
| 2023-10-17 | 4.959 | 5.198 | 4.939 | 5.168 | 5.110 | 4,708,541 |
| 2023-10-16 | 4.810 | 5.000 | 4.808 | 4.995 | 4.939 | 2,909,251 |
| 2023-10-13 | 4.914 | 4.965 | 4.792 | 4.829 | 4.775 | 3,125,850 |
| 2023-10-12 | 5.040 | 5.128 | 4.920 | 4.920 | 4.865 | 3,150,909 |
| 2023-10-11 | 5.040 | 5.140 | 4.994 | 5.034 | 4.977 | 2,306,843 |
| 2023-10-10 | 4.832 | 5.068 | 4.810 | 5.062 | 5.005 | 4,279,505 |
| 2023-10-09 | 4.950 | 5.038 | 4.720 | 4.743 | 4.690 | 5,186,535 |
| 2023-10-06 | 5.070 | 5.152 | 5.000 | 5.070 | 5.013 | 2,448,924 |
| 2023-10-05 | 5.000 | 5.170 | 5.000 | 5.036 | 4.979 | 2,407,847 |
| 2023-10-04 | 4.911 | 5.050 | 4.810 | 4.967 | 4.911 | 3,372,612 |
| 2023-10-03 | 5.128 | 5.180 | 4.956 | 4.965 | 4.909 | 4,074,778 |
| 2023-10-02 | 5.226 | 5.342 | 5.180 | 5.194 | 5.136 | 2,022,746 |
| 2023-09-29 | 5.300 | 5.392 | 5.208 | 5.216 | 5.157 | 2,771,627 |
| 2023-09-28 | 5.174 | 5.272 | 5.082 | 5.250 | 5.191 | 2,552,173 |
| 2023-09-27 | 4.988 | 5.240 | 4.928 | 5.184 | 5.126 | 4,302,600 |
| 2023-09-26 | 5.160 | 5.160 | 4.890 | 5.012 | 4.956 | 10,146,420 |
| 2023-09-25 | 5.500 | 5.504 | 5.202 | 5.214 | 5.155 | 6,015,658 |
| 2023-09-22 | 5.650 | 5.668 | 5.502 | 5.548 | 5.486 | 2,793,066 |
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.