TUI AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.833	0.833	0.804	0.811	8.023	1,225,882
2022-07-22	0.828	0.859	0.826	0.834	8.246	1,064,357
2022-07-21	0.853	0.863	0.817	0.825	8.157	1,442,458
2022-07-20	0.851	0.858	0.828	0.857	8.476	1,324,836
2022-07-19	0.818	0.850	0.815	0.844	8.345	1,024,782
2022-07-18	0.805	0.834	0.805	0.827	8.172	1,183,809
2022-07-15	0.768	0.814	0.754	0.799	7.898	1,649,328
2022-07-14	0.792	0.799	0.765	0.772	7.636	1,377,648
2022-07-13	0.815	0.818	0.775	0.789	7.801	1,488,046
2022-07-12	0.805	0.820	0.775	0.818	8.091	2,141,069
2022-07-11	0.832	0.847	0.806	0.810	8.008	1,290,713
2022-07-08	0.828	0.855	0.812	0.851	8.419	1,934,532
2022-07-07	0.809	0.834	0.793	0.829	8.199	1,808,260
2022-07-06	0.805	0.827	0.800	0.804	7.947	1,363,126
2022-07-05	0.823	0.824	0.769	0.791	7.816	2,514,249
2022-07-04	0.850	0.856	0.813	0.816	8.068	1,498,512
2022-07-01	0.806	0.857	0.803	0.842	8.327	1,538,801
2022-06-30	0.818	0.854	0.801	0.817	8.076	2,966,984
2022-06-29	0.900	0.902	0.844	0.848	8.384	3,237,129
2022-06-28	0.926	0.937	0.903	0.906	8.960	1,360,662
2022-06-27	0.916	0.945	0.900	0.915	9.049	1,125,125
2022-06-24	0.954	0.956	0.894	0.900	8.900	3,385,862
2022-06-23	0.954	0.964	0.928	0.935	9.243	963,378
2022-06-22	0.958	0.976	0.940	0.965	9.542	1,252,554
2022-06-21	1.028	1.028	0.972	0.979	9.680	1,738,516
2022-06-20	0.960	1.027	0.956	1.016	10.041	1,851,000
2022-06-17	0.900	0.964	0.890	0.942	9.311	2,325,041
2022-06-16	0.961	0.961	0.885	0.890	8.795	2,672,853
2022-06-15	0.990	1.001	0.962	0.967	9.565	1,944,651
2022-06-14	1.007	1.019	0.964	0.964	9.534	2,114,944
2022-06-13	1.050	1.051	0.974	0.980	9.685	3,064,339
2022-06-10	1.114	1.115	1.060	1.063	10.507	2,038,920
2022-06-09	1.142	1.150	1.114	1.120	11.078	1,164,397
2022-06-08	1.165	1.176	1.133	1.144	11.308	1,082,021
2022-06-07	1.162	1.169	1.146	1.163	11.502	1,162,727
2022-06-06	1.165	1.194	1.163	1.169	11.560	743,195
2022-06-03	1.181	1.191	1.155	1.163	11.502	640,702
2022-06-02	1.161	1.169	1.147	1.166	11.528	890,666
2022-06-01	1.205	1.212	1.146	1.146	11.335	1,641,844
2022-05-31	1.218	1.227	1.187	1.187	11.738	1,703,202
2022-05-30	1.179	1.239	1.170	1.219	12.057	1,987,248
2022-05-27	1.176	1.179	1.144	1.167	11.534	1,834,474
2022-05-26	1.170	1.173	1.132	1.166	11.528	1,689,764
2022-05-25	1.160	1.172	1.123	1.165	11.518	2,410,735
2022-05-24	1.207	1.212	1.123	1.135	11.219	3,105,114
2022-05-23	1.293	1.293	1.198	1.218	12.041	2,890,943
2022-05-20	1.300	1.310	1.243	1.266	12.518	3,019,679
2022-05-19	1.315	1.336	1.283	1.302	12.874	2,557,448
2022-05-18	1.371	1.392	1.324	1.338	13.225	5,176,392
2022-05-17	1.506	1.530	1.500	1.530	15.130	824,434
2022-05-16	1.464	1.514	1.455	1.483	14.659	722,593
2022-05-13	1.418	1.475	1.402	1.475	14.581	1,327,094
2022-05-12	1.387	1.459	1.356	1.402	13.863	1,239,234
2022-05-11	1.420	1.424	1.346	1.418	14.020	1,330,584
2022-05-10	1.369	1.389	1.335	1.342	13.272	1,044,580
2022-05-09	1.377	1.393	1.329	1.339	13.240	1,466,913
2022-05-06	1.435	1.436	1.371	1.390	13.748	909,446
2022-05-05	1.508	1.512	1.432	1.439	14.230	1,215,787
2022-05-04	1.503	1.503	1.455	1.483	14.659	888,403
2022-05-03	1.449	1.499	1.431	1.499	14.816	1,058,154

← NewerPage 19 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.