TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.070 | 7.240 | 7.070 | 7.194 | 7.194 | 5,326,466 |
| 2026-07-24 | 6.672 | 6.920 | 6.658 | 6.920 | 6.920 | 2,201,523 |
| 2026-07-23 | 6.756 | 6.762 | 6.618 | 6.662 | 6.662 | 2,975,710 |
| 2026-07-22 | 6.750 | 6.856 | 6.710 | 6.832 | 6.832 | 1,966,145 |
| 2026-07-21 | 6.880 | 6.934 | 6.774 | 6.804 | 6.804 | 3,723,597 |
| 2026-07-20 | 6.970 | 7.056 | 6.878 | 6.924 | 6.924 | 2,008,509 |
| 2026-07-17 | 7.032 | 7.076 | 6.962 | 7.038 | 7.038 | 2,343,094 |
| 2026-07-16 | 7.120 | 7.198 | 7.082 | 7.104 | 7.104 | 2,281,525 |
| 2026-07-15 | 7.020 | 7.136 | 6.994 | 7.132 | 7.132 | 2,544,187 |
| 2026-07-14 | 6.976 | 7.068 | 6.878 | 7.046 | 7.046 | 3,686,771 |
| 2026-07-13 | 7.040 | 7.112 | 6.950 | 7.076 | 7.076 | 2,397,660 |
| 2026-07-10 | 7.114 | 7.224 | 7.076 | 7.154 | 7.154 | 3,820,070 |
| 2026-07-09 | 7.130 | 7.130 | 6.890 | 7.080 | 7.080 | 3,507,864 |
| 2026-07-08 | 7.102 | 7.340 | 6.974 | 7.044 | 7.044 | 4,017,240 |
| 2026-07-07 | 7.300 | 7.364 | 7.122 | 7.188 | 7.188 | 1,874,186 |
| 2026-07-06 | 7.330 | 7.502 | 7.204 | 7.250 | 7.250 | 3,162,435 |
| 2026-07-03 | 7.212 | 7.258 | 7.152 | 7.228 | 7.228 | 1,520,474 |
| 2026-07-02 | 7.180 | 7.270 | 7.126 | 7.230 | 7.230 | 2,062,291 |
| 2026-07-01 | 7.250 | 7.256 | 7.054 | 7.164 | 7.164 | 3,548,794 |
| 2026-06-30 | 7.282 | 7.330 | 7.170 | 7.240 | 7.240 | 2,163,657 |
| 2026-06-29 | 7.400 | 7.400 | 7.274 | 7.288 | 7.288 | 2,187,507 |
| 2026-06-26 | 7.700 | 7.700 | 7.314 | 7.390 | 7.390 | 3,776,287 |
| 2026-06-25 | 7.350 | 7.780 | 7.346 | 7.722 | 7.722 | 7,168,754 |
| 2026-06-24 | 7.200 | 7.394 | 7.096 | 7.392 | 7.392 | 3,975,467 |
| 2026-06-23 | 7.120 | 7.276 | 7.076 | 7.226 | 7.226 | 2,626,072 |
| 2026-06-22 | 7.148 | 7.248 | 7.108 | 7.210 | 7.210 | 2,308,230 |
| 2026-06-19 | 7.302 | 7.320 | 7.070 | 7.158 | 7.158 | 4,635,851 |
| 2026-06-18 | 7.268 | 7.394 | 7.216 | 7.358 | 7.358 | 3,080,349 |
| 2026-06-17 | 7.332 | 7.414 | 7.162 | 7.274 | 7.274 | 3,061,813 |
| 2026-06-16 | 7.378 | 7.402 | 7.246 | 7.332 | 7.332 | 3,163,955 |
| 2026-06-15 | 7.380 | 7.736 | 7.318 | 7.324 | 7.324 | 9,023,280 |
| 2026-06-12 | 6.800 | 7.114 | 6.792 | 7.080 | 7.080 | 9,971,455 |
| 2026-06-11 | 6.482 | 6.552 | 6.410 | 6.514 | 6.514 | 4,970,807 |
| 2026-06-10 | 6.682 | 6.708 | 6.506 | 6.516 | 6.516 | 3,431,675 |
| 2026-06-09 | 6.752 | 6.840 | 6.600 | 6.612 | 6.612 | 3,249,168 |
| 2026-06-08 | 6.738 | 6.834 | 6.678 | 6.726 | 6.726 | 2,236,476 |
| 2026-06-05 | 6.870 | 6.980 | 6.838 | 6.844 | 6.844 | 2,619,509 |
| 2026-06-04 | 6.850 | 7.012 | 6.822 | 6.886 | 6.886 | 2,807,132 |
| 2026-06-03 | 6.780 | 6.878 | 6.728 | 6.832 | 6.832 | 3,309,021 |
| 2026-06-02 | 6.916 | 7.010 | 6.832 | 6.848 | 6.848 | 2,707,936 |
| 2026-06-01 | 7.048 | 7.120 | 6.786 | 6.812 | 6.812 | 5,055,390 |
| 2026-05-29 | 6.990 | 7.218 | 6.958 | 7.070 | 7.070 | 6,131,400 |
| 2026-05-28 | 6.750 | 6.974 | 6.738 | 6.880 | 6.880 | 3,133,327 |
| 2026-05-27 | 6.760 | 7.008 | 6.756 | 6.864 | 6.864 | 4,240,551 |
| 2026-05-26 | 6.856 | 6.856 | 6.692 | 6.706 | 6.706 | 4,087,379 |
| 2026-05-25 | 6.730 | 6.906 | 6.730 | 6.884 | 6.884 | 3,342,756 |
| 2026-05-22 | 6.580 | 6.650 | 6.498 | 6.564 | 6.564 | 2,899,119 |
| 2026-05-21 | 6.560 | 6.680 | 6.480 | 6.480 | 6.480 | 3,551,813 |
| 2026-05-20 | 6.330 | 6.590 | 6.290 | 6.536 | 6.536 | 4,519,756 |
| 2026-05-19 | 6.440 | 6.558 | 6.340 | 6.348 | 6.348 | 4,162,029 |
| 2026-05-18 | 6.300 | 6.562 | 6.218 | 6.400 | 6.400 | 5,616,881 |
| 2026-05-15 | 6.400 | 6.450 | 6.344 | 6.436 | 6.436 | 3,024,840 |
| 2026-05-14 | 6.532 | 6.676 | 6.416 | 6.452 | 6.452 | 4,358,110 |
| 2026-05-13 | 6.380 | 6.536 | 6.302 | 6.484 | 6.484 | 7,547,620 |
| 2026-05-12 | 6.506 | 6.522 | 6.386 | 6.386 | 6.386 | 3,923,580 |
| 2026-05-11 | 6.606 | 6.664 | 6.542 | 6.568 | 6.568 | 2,469,494 |
| 2026-05-08 | 6.670 | 6.740 | 6.590 | 6.614 | 6.614 | 2,378,456 |
| 2026-05-07 | 6.800 | 6.906 | 6.736 | 6.738 | 6.738 | 3,695,475 |
| 2026-05-06 | 6.480 | 7.014 | 6.450 | 6.722 | 6.722 | 11,000,580 |
| 2026-05-05 | 6.204 | 6.322 | 6.190 | 6.322 | 6.322 | 3,477,077 |
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.