TUI AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.608	6.690	6.454	6.512	6.439	3,116,380
2023-06-29	6.510	6.688	6.500	6.568	6.494	2,651,905
2023-06-28	6.300	6.528	6.258	6.500	6.427	3,419,256
2023-06-27	6.350	6.390	6.050	6.240	6.170	4,573,029
2023-06-26	6.370	6.494	6.308	6.336	6.265	2,840,104
2023-06-23	6.612	6.634	6.352	6.388	6.316	5,011,445
2023-06-22	6.680	6.788	6.620	6.674	6.599	2,521,793
2023-06-21	6.728	6.868	6.622	6.778	6.702	2,049,570
2023-06-20	6.832	6.880	6.714	6.728	6.652	2,989,915
2023-06-19	6.968	6.974	6.786	6.902	6.824	2,828,987
2023-06-16	6.986	7.120	6.950	6.980	6.902	4,898,067
2023-06-15	6.842	6.990	6.756	6.970	6.892	3,609,010
2023-06-14	6.642	6.998	6.640	6.850	6.773	5,681,582
2023-06-13	6.740	6.740	6.530	6.596	6.522	3,822,649
2023-06-12	6.502	6.720	6.500	6.658	6.583	4,377,671
2023-06-09	6.384	6.494	6.378	6.456	6.383	3,105,394
2023-06-08	6.396	6.410	6.318	6.360	6.289	2,024,907
2023-06-07	6.230	6.448	6.186	6.410	6.338	4,521,475
2023-06-06	6.180	6.254	6.154	6.226	6.156	1,885,869
2023-06-05	6.266	6.288	6.150	6.190	6.120	2,747,294
2023-06-02	6.090	6.176	6.066	6.110	6.041	2,646,868
2023-06-01	5.970	6.062	5.934	6.032	5.964	3,053,518
2023-05-31	5.986	6.064	5.882	5.914	5.848	3,538,918
2023-05-30	6.126	6.166	6.006	6.016	5.948	2,400,640
2023-05-29	6.130	6.150	6.074	6.136	6.067	796,889
2023-05-26	6.104	6.130	5.960	6.104	6.035	2,553,823
2023-05-25	6.052	6.160	5.926	6.062	5.994	3,676,803
2023-05-24	6.216	6.250	6.006	6.050	5.982	5,198,954
2023-05-23	6.110	6.318	6.068	6.310	6.239	3,708,723
2023-05-22	6.064	6.124	6.034	6.102	6.033	1,897,758
2023-05-19	6.218	6.284	6.078	6.078	6.010	2,625,355
2023-05-18	6.220	6.270	6.102	6.164	6.095	1,953,740
2023-05-17	6.040	6.212	6.018	6.206	6.136	2,351,686
2023-05-16	6.150	6.280	6.004	6.084	6.016	4,106,080
2023-05-15	5.892	6.060	5.864	6.042	5.974	3,455,201
2023-05-12	6.050	6.090	5.824	5.850	5.784	5,146,887
2023-05-11	6.120	6.260	5.990	6.020	5.952	5,419,924
2023-05-10	6.280	6.420	6.112	6.130	6.061	9,028,347
2023-05-09	6.440	6.500	6.282	6.458	6.385	6,272,844
2023-05-08	6.152	6.464	6.090	6.444	6.372	8,890,620
2023-05-05	5.848	6.136	5.804	6.076	6.008	4,577,068
2023-05-04	5.710	5.896	5.640	5.838	5.772	4,479,618
2023-05-03	5.908	5.962	5.728	5.788	5.723	5,407,209
2023-05-02	5.860	6.014	5.770	5.776	5.711	6,545,890
2023-04-28	5.798	5.808	5.632	5.782	5.717	5,678,626
2023-04-27	5.820	5.888	5.696	5.782	5.717	5,860,304
2023-04-26	6.058	6.086	5.836	5.846	5.780	7,416,013
2023-04-25	5.898	6.122	5.832	6.096	6.027	7,604,272
2023-04-24	5.710	5.986	5.672	5.842	5.776	6,727,178
2023-04-21	5.870	5.940	5.740	5.760	5.695	7,123,368
2023-04-20	5.830	5.938	5.750	5.798	5.733	11,280,590
2023-04-19	6.408	6.484	6.020	6.034	5.966	6,094,626
2023-04-18	5.970	6.444	5.836	6.418	6.346	9,682,030
2023-04-17	6.350	6.440	6.190	6.212	6.142	3,272,890
2023-04-14	6.600	6.720	6.330	6.364	6.292	4,756,115
2023-04-13	6.352	6.798	6.180	6.640	6.565	6,657,045
2023-04-12	6.504	6.780	6.330	6.392	6.320	7,782,241
2023-04-11	7.000	7.230	6.638	6.664	6.589	3,748,582
2023-04-06	6.400	7.178	6.364	6.950	6.872	4,639,862
2023-04-05	6.560	6.650	6.166	6.384	6.312	2,608,012

← NewerPage 15 of 22 · 1,275 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.