TUI AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.905	0.908	0.880	0.895	8.850	774,859
2023-01-09	0.890	0.907	0.876	0.904	8.934	1,137,949
2023-01-06	0.869	0.888	0.861	0.886	8.761	665,844
2023-01-05	0.872	0.892	0.863	0.867	8.570	902,031
2023-01-04	0.854	0.883	0.844	0.877	8.672	1,328,993
2023-01-03	0.836	0.857	0.832	0.841	8.319	1,024,603
2023-01-02	0.806	0.846	0.803	0.840	8.306	940,497
2022-12-30	0.805	0.809	0.794	0.805	7.958	443,431
2022-12-29	0.811	0.818	0.802	0.818	8.086	542,640
2022-12-28	0.810	0.823	0.799	0.811	8.023	977,135
2022-12-27	0.819	0.829	0.795	0.812	8.031	487,911
2022-12-23	0.811	0.824	0.803	0.815	8.060	543,710
2022-12-22	0.831	0.839	0.805	0.810	8.008	641,214
2022-12-21	0.826	0.844	0.820	0.836	8.269	904,893
2022-12-20	0.817	0.831	0.807	0.818	8.089	671,911
2022-12-19	0.826	0.846	0.823	0.826	8.162	686,984
2022-12-16	0.827	0.828	0.805	0.823	8.141	993,962
2022-12-15	0.838	0.854	0.816	0.824	8.152	1,446,540
2022-12-14	0.910	0.911	0.824	0.840	8.309	3,953,988
2022-12-13	0.891	0.932	0.886	0.910	8.997	1,506,143
2022-12-12	0.884	0.888	0.860	0.887	8.772	784,594
2022-12-09	0.885	0.909	0.878	0.893	8.832	1,089,653
2022-12-08	0.864	0.889	0.856	0.880	8.704	686,180
2022-12-07	0.881	0.894	0.863	0.864	8.547	830,840
2022-12-06	0.892	0.902	0.882	0.884	8.743	613,666
2022-12-05	0.899	0.905	0.891	0.900	8.900	599,428
2022-12-02	0.891	0.904	0.884	0.899	8.884	702,830
2022-12-01	0.916	0.923	0.886	0.897	8.871	745,019
2022-11-30	0.892	0.912	0.892	0.900	8.895	759,394
2022-11-29	0.901	0.906	0.875	0.884	8.743	472,392
2022-11-28	0.906	0.918	0.893	0.904	8.939	477,548
2022-11-25	0.906	0.918	0.887	0.915	9.044	636,748
2022-11-24	0.871	0.926	0.869	0.908	8.976	1,028,413
2022-11-23	0.849	0.867	0.849	0.867	8.576	466,536
2022-11-22	0.852	0.868	0.840	0.846	8.369	455,943
2022-11-21	0.860	0.869	0.842	0.856	8.463	763,176
2022-11-18	0.889	0.890	0.864	0.866	8.557	512,046
2022-11-17	0.889	0.900	0.858	0.876	8.659	547,800
2022-11-16	0.928	0.930	0.875	0.881	8.712	1,284,181
2022-11-15	0.943	0.945	0.922	0.936	9.254	783,912
2022-11-14	0.943	0.948	0.911	0.930	9.196	801,611
2022-11-11	0.902	0.939	0.900	0.939	9.282	1,213,203
2022-11-10	0.858	0.901	0.849	0.886	8.761	1,250,627
2022-11-09	0.859	0.865	0.844	0.865	8.552	814,958
2022-11-08	0.842	0.866	0.834	0.864	8.539	850,775
2022-11-07	0.845	0.866	0.837	0.842	8.322	1,248,712
2022-11-04	0.827	0.845	0.817	0.845	8.350	1,374,303
2022-11-03	0.789	0.819	0.783	0.815	8.063	659,129
2022-11-02	0.816	0.818	0.797	0.802	7.929	588,426
2022-11-01	0.826	0.828	0.808	0.811	8.018	759,953
2022-10-31	0.778	0.816	0.775	0.813	8.042	676,269
2022-10-28	0.774	0.785	0.767	0.778	7.696	545,635
2022-10-27	0.794	0.801	0.785	0.792	7.830	754,867
2022-10-26	0.770	0.803	0.764	0.800	7.905	1,042,415
2022-10-25	0.765	0.779	0.752	0.774	7.654	756,701
2022-10-24	0.771	0.782	0.754	0.758	7.494	740,123
2022-10-21	0.750	0.762	0.734	0.761	7.523	712,131
2022-10-20	0.749	0.769	0.741	0.763	7.547	481,165
2022-10-19	0.768	0.775	0.755	0.755	7.463	756,497
2022-10-18	0.765	0.774	0.755	0.763	7.539	700,068

← NewerPage 17 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.