TUI AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	6.854	6.920	6.514	6.610	6.536	2,395,522
2023-04-03	7.040	7.118	6.870	6.964	6.886	2,254,919
2023-03-31	7.210	7.296	6.758	7.072	6.992	3,630,577
2023-03-30	7.800	7.948	7.310	7.376	7.293	2,723,383
2023-03-29	7.870	7.938	7.650	7.870	7.782	2,462,189
2023-03-28	8.450	8.648	7.762	8.108	8.017	4,842,151
2023-03-27	8.228	8.567	7.985	8.324	8.230	3,681,127
2023-03-24	7.778	8.419	7.598	8.316	8.222	3,399,667
2023-03-23	8.403	8.549	8.260	8.472	8.377	657,725
2023-03-22	8.663	8.716	8.430	8.472	8.377	425,968
2023-03-21	8.631	8.832	8.570	8.660	8.562	493,674
2023-03-20	8.355	8.766	8.025	8.559	8.463	620,998
2023-03-17	8.948	9.097	8.263	8.424	8.330	1,234,353
2023-03-16	9.147	9.147	8.543	8.869	8.769	931,289
2023-03-15	9.319	9.322	8.800	8.866	8.767	695,790
2023-03-14	9.001	9.375	8.851	9.332	9.227	558,538
2023-03-13	9.224	9.306	8.763	8.946	8.845	1,217,110
2023-03-10	9.319	9.489	9.213	9.264	9.159	551,163
2023-03-09	9.679	9.745	9.467	9.467	9.361	393,424
2023-03-08	9.661	9.955	9.605	9.671	9.562	519,044
2023-03-07	9.624	10.013	9.594	9.798	9.688	847,796
2023-03-06	9.372	9.716	9.319	9.671	9.562	736,673
2023-03-03	9.229	9.446	9.097	9.405	9.299	529,078
2023-03-02	9.266	9.332	9.150	9.150	9.047	833,552
2023-03-01	9.796	9.890	9.298	9.351	9.246	457,464
2023-02-28	9.637	9.842	9.542	9.836	9.725	776,749
2023-02-27	9.166	9.607	9.068	9.584	9.476	968,808
2023-02-24	9.743	9.949	8.956	9.174	9.070	1,741,483
2023-02-23	1.002	1.015	0.967	0.984	9.727	1,088,457
2023-02-22	1.032	1.033	1.001	1.001	9.895	823,201
2023-02-21	1.039	1.061	1.034	1.034	10.227	521,076
2023-02-20	1.033	1.059	1.033	1.052	10.400	588,256
2023-02-17	1.051	1.059	1.035	1.038	10.264	716,860
2023-02-16	1.048	1.075	1.041	1.064	10.518	1,147,972
2023-02-15	1.043	1.048	1.026	1.040	10.280	666,526
2023-02-14	1.052	1.072	1.022	1.033	10.214	1,160,334
2023-02-13	1.050	1.063	1.017	1.030	10.183	1,085,259
2023-02-10	1.075	1.081	1.035	1.053	10.411	1,027,526
2023-02-09	1.107	1.107	1.083	1.083	10.712	684,134
2023-02-08	1.102	1.108	1.086	1.094	10.816	604,427
2023-02-07	1.091	1.096	1.072	1.081	10.691	425,731
2023-02-06	1.063	1.113	1.046	1.081	10.685	874,697
2023-02-03	1.080	1.080	1.058	1.072	10.602	541,885
2023-02-02	1.044	1.084	1.044	1.084	10.717	1,201,340
2023-02-01	1.015	1.053	1.011	1.020	10.089	589,567
2023-01-31	1.012	1.032	1.008	1.018	10.065	931,442
2023-01-30	1.067	1.073	1.010	1.028	10.162	1,433,340
2023-01-27	1.113	1.114	1.048	1.082	10.701	1,478,848
2023-01-26	1.133	1.138	1.080	1.116	11.031	1,603,103
2023-01-25	1.112	1.136	1.107	1.129	11.167	1,176,976
2023-01-24	1.128	1.138	1.105	1.111	10.989	823,174
2023-01-23	1.126	1.131	1.101	1.128	11.151	750,048
2023-01-20	1.119	1.149	1.109	1.111	10.984	1,409,110
2023-01-19	1.118	1.128	1.075	1.105	10.926	2,081,416
2023-01-18	1.118	1.170	1.104	1.146	11.329	2,629,548
2023-01-17	1.047	1.107	1.047	1.101	10.890	1,917,629
2023-01-16	1.047	1.052	1.030	1.047	10.350	1,050,120
2023-01-13	1.007	1.043	1.004	1.033	10.217	2,099,688
2023-01-12	0.930	1.003	0.930	0.999	9.882	2,539,291
2023-01-11	0.895	0.931	0.895	0.929	9.186	1,652,318

← NewerPage 16 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.