TUI AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	5.650	5.668	5.502	5.548	5.486	2,793,066
2023-09-21	5.728	5.750	5.624	5.672	5.608	2,329,878
2023-09-20	5.600	5.778	5.590	5.754	5.689	3,146,786
2023-09-19	5.548	5.786	5.538	5.574	5.511	5,419,524
2023-09-18	5.538	5.562	5.396	5.396	5.335	2,642,226
2023-09-15	5.640	5.700	5.568	5.592	5.529	3,698,373
2023-09-14	5.510	5.576	5.414	5.576	5.513	2,699,703
2023-09-13	5.580	5.708	5.492	5.526	5.464	2,742,571
2023-09-12	5.580	5.684	5.492	5.628	5.565	2,215,093
2023-09-11	5.500	5.638	5.500	5.560	5.498	2,963,818
2023-09-08	5.436	5.514	5.312	5.408	5.347	2,455,382
2023-09-07	5.330	5.540	5.330	5.420	5.359	3,122,017
2023-09-06	5.380	5.406	5.274	5.360	5.300	2,811,796
2023-09-05	5.396	5.422	5.322	5.396	5.335	1,749,415
2023-09-04	5.304	5.570	5.304	5.444	5.383	2,997,267
2023-09-01	5.480	5.480	5.224	5.288	5.229	6,828,871
2023-08-31	5.532	5.580	5.486	5.486	5.424	2,720,799
2023-08-30	5.586	5.624	5.490	5.536	5.474	2,350,477
2023-08-29	5.598	5.620	5.480	5.576	5.513	3,133,837
2023-08-28	5.520	5.668	5.488	5.538	5.476	3,804,972
2023-08-25	5.690	5.694	5.422	5.478	5.416	8,412,873
2023-08-24	6.040	6.070	5.630	5.640	5.577	9,197,791
2023-08-23	6.158	6.198	5.826	5.994	5.927	6,018,387
2023-08-22	6.214	6.290	6.120	6.120	6.051	1,851,775
2023-08-21	6.080	6.292	6.064	6.176	6.107	1,915,709
2023-08-18	6.170	6.180	5.976	6.104	6.035	5,719,852
2023-08-17	6.400	6.424	6.182	6.246	6.176	4,225,100
2023-08-16	6.470	6.570	6.410	6.430	6.358	1,863,878
2023-08-15	6.710	6.770	6.490	6.532	6.459	2,387,865
2023-08-14	6.580	6.744	6.562	6.724	6.648	2,240,912
2023-08-11	6.580	6.698	6.542	6.626	6.552	2,175,350
2023-08-10	6.490	6.700	6.422	6.594	6.520	4,454,470
2023-08-09	6.850	7.048	6.390	6.472	6.399	11,066,230
2023-08-08	6.822	6.880	6.622	6.734	6.658	4,326,253
2023-08-07	6.930	7.090	6.786	6.868	6.791	3,588,858
2023-08-04	6.762	7.018	6.688	6.946	6.868	3,852,927
2023-08-03	6.960	6.962	6.604	6.698	6.623	6,376,221
2023-08-02	7.110	7.112	6.864	6.972	6.894	5,651,307
2023-08-01	7.380	7.410	7.162	7.162	7.081	3,565,527
2023-07-31	7.030	7.394	7.020	7.360	7.277	6,969,122
2023-07-28	6.900	7.032	6.854	6.998	6.919	4,550,463
2023-07-27	6.904	7.028	6.800	6.978	6.900	4,187,288
2023-07-26	6.784	6.896	6.780	6.870	6.793	1,813,098
2023-07-25	6.800	6.920	6.738	6.816	6.739	2,167,220
2023-07-24	6.978	6.982	6.760	6.784	6.708	5,048,076
2023-07-21	7.000	7.084	6.968	7.042	6.963	1,584,809
2023-07-20	7.050	7.100	6.964	7.054	6.975	1,624,158
2023-07-19	6.888	7.138	6.880	7.050	6.971	4,705,049
2023-07-18	6.724	6.898	6.724	6.846	6.769	1,793,945
2023-07-17	6.818	6.866	6.706	6.742	6.666	2,229,152
2023-07-14	6.990	7.036	6.842	6.842	6.765	2,427,066
2023-07-13	6.940	7.098	6.890	6.994	6.915	2,585,419
2023-07-12	6.940	6.974	6.790	6.952	6.874	2,214,738
2023-07-11	6.884	6.968	6.850	6.902	6.824	2,478,572
2023-07-10	6.614	6.860	6.598	6.812	6.735	1,780,938
2023-07-07	6.580	6.676	6.506	6.656	6.581	2,773,778
2023-07-06	6.908	6.932	6.484	6.556	6.482	6,427,556
2023-07-05	6.980	7.022	6.866	6.988	6.909	2,467,935
2023-07-04	6.812	7.148	6.790	7.074	6.994	5,829,645
2023-07-03	6.598	6.824	6.502	6.812	6.735	3,553,319

← NewerPage 14 of 22 · 1,279 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.