TUI AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.730	0.755	0.730	0.754	7.458	1,148,975
2022-10-14	0.728	0.731	0.701	0.720	7.118	772,886
2022-10-13	0.679	0.721	0.669	0.715	7.068	1,966,608
2022-10-12	0.677	0.689	0.666	0.689	6.809	1,054,268
2022-10-11	0.646	0.684	0.643	0.677	6.691	935,731
2022-10-10	0.665	0.673	0.649	0.656	6.481	916,751
2022-10-07	0.673	0.703	0.669	0.669	6.612	1,219,705
2022-10-06	0.680	0.708	0.668	0.675	6.673	1,216,544
2022-10-05	0.702	0.714	0.657	0.669	6.610	1,510,270
2022-10-04	0.657	0.707	0.657	0.695	6.874	1,722,861
2022-10-03	0.641	0.653	0.617	0.643	6.356	1,930,335
2022-09-30	0.710	0.731	0.640	0.654	6.463	3,042,713
2022-09-29	0.757	0.757	0.703	0.716	7.084	1,580,594
2022-09-28	0.781	0.785	0.732	0.765	7.560	2,267,711
2022-09-27	0.805	0.823	0.791	0.794	7.850	830,531
2022-09-26	0.774	0.810	0.764	0.790	7.809	920,749
2022-09-23	0.810	0.818	0.778	0.786	7.769	1,441,785
2022-09-22	0.793	0.830	0.782	0.818	8.086	1,397,993
2022-09-21	0.825	0.825	0.797	0.814	8.049	1,119,498
2022-09-20	0.848	0.862	0.805	0.843	8.335	1,392,768
2022-09-19	0.826	0.856	0.822	0.844	8.340	827,534
2022-09-16	0.821	0.843	0.816	0.829	8.199	912,649
2022-09-15	0.813	0.857	0.813	0.845	8.353	1,233,461
2022-09-14	0.808	0.831	0.795	0.813	8.042	1,027,518
2022-09-13	0.880	0.884	0.809	0.818	8.089	1,442,707
2022-09-12	0.857	0.885	0.855	0.871	8.607	1,357,016
2022-09-09	0.805	0.849	0.803	0.845	8.353	1,409,772
2022-09-08	0.810	0.814	0.787	0.809	8.000	1,858,608
2022-09-07	0.763	0.796	0.751	0.793	7.843	1,335,518
2022-09-06	0.760	0.783	0.759	0.773	7.641	821,377
2022-09-05	0.773	0.789	0.757	0.761	7.526	1,004,506
2022-09-02	0.780	0.800	0.769	0.799	7.895	637,425
2022-09-01	0.799	0.799	0.762	0.769	7.602	1,451,433
2022-08-31	0.815	0.818	0.795	0.809	8.002	893,286
2022-08-30	0.798	0.828	0.789	0.808	7.984	908,786
2022-08-29	0.784	0.804	0.782	0.797	7.882	726,536
2022-08-26	0.837	0.838	0.791	0.794	7.853	1,493,402
2022-08-25	0.845	0.848	0.830	0.839	8.290	837,391
2022-08-24	0.820	0.830	0.803	0.829	8.199	786,393
2022-08-23	0.805	0.839	0.802	0.827	8.172	1,168,625
2022-08-22	0.846	0.853	0.798	0.807	7.976	1,725,128
2022-08-19	0.895	0.895	0.848	0.853	8.429	2,097,254
2022-08-18	0.920	0.923	0.895	0.904	8.937	906,413
2022-08-17	0.978	0.978	0.905	0.913	9.031	1,653,422
2022-08-16	0.979	0.992	0.969	0.972	9.610	748,316
2022-08-15	0.968	0.974	0.942	0.972	9.607	973,950
2022-08-12	0.929	0.972	0.929	0.966	9.552	1,502,487
2022-08-11	0.920	0.950	0.898	0.930	9.191	1,520,765
2022-08-10	0.902	0.916	0.862	0.916	9.052	2,247,070
2022-08-09	0.932	0.935	0.899	0.899	8.884	979,357
2022-08-08	0.932	0.945	0.902	0.940	9.293	1,170,512
2022-08-05	0.911	0.934	0.908	0.911	9.010	873,223
2022-08-04	0.874	0.916	0.873	0.904	8.934	1,564,330
2022-08-03	0.837	0.864	0.837	0.864	8.542	1,133,751
2022-08-02	0.834	0.838	0.809	0.838	8.282	1,098,053
2022-08-01	0.839	0.857	0.827	0.838	8.288	893,883
2022-07-29	0.831	0.854	0.825	0.834	8.246	1,667,018
2022-07-28	0.821	0.827	0.804	0.819	8.097	719,847
2022-07-27	0.789	0.826	0.782	0.817	8.073	1,013,705
2022-07-26	0.808	0.813	0.783	0.783	7.746	921,321

← NewerPage 18 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.