TUI AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.641	1.641	1.583	1.591	15.267	1,066,129
2022-02-02	1.684	1.703	1.620	1.620	15.551	1,431,565
2022-02-01	1.610	1.671	1.599	1.671	16.034	1,624,597
2022-01-31	1.620	1.620	1.551	1.599	15.348	1,575,097
2022-01-28	1.622	1.623	1.576	1.598	15.333	1,068,292
2022-01-27	1.604	1.649	1.598	1.622	15.572	1,000,323
2022-01-26	1.586	1.659	1.580	1.648	15.816	2,296,248
2022-01-25	1.511	1.573	1.478	1.556	14.937	1,366,548
2022-01-24	1.592	1.594	1.481	1.484	14.245	2,192,514
2022-01-21	1.620	1.659	1.567	1.587	15.236	1,426,258
2022-01-20	1.566	1.660	1.564	1.660	15.933	2,247,025
2022-01-19	1.589	1.627	1.536	1.550	14.876	1,355,109
2022-01-18	1.627	1.630	1.592	1.608	15.429	924,593
2022-01-17	1.619	1.645	1.611	1.632	15.663	894,054
2022-01-14	1.627	1.640	1.593	1.604	15.394	926,999
2022-01-13	1.603	1.647	1.586	1.641	15.755	990,214
2022-01-12	1.629	1.641	1.603	1.603	15.389	974,347
2022-01-11	1.677	1.677	1.584	1.605	15.409	1,528,408
2022-01-10	1.646	1.688	1.634	1.649	15.826	1,575,382
2022-01-07	1.623	1.645	1.601	1.637	15.709	1,114,909
2022-01-06	1.605	1.648	1.587	1.628	15.628	1,370,262
2022-01-05	1.632	1.650	1.601	1.635	15.689	1,486,535
2022-01-04	1.528	1.636	1.523	1.619	15.536	2,669,592
2022-01-03	1.446	1.522	1.436	1.504	14.433	1,193,697
2021-12-30	1.467	1.473	1.427	1.430	13.727	547,175
2021-12-29	1.484	1.536	1.463	1.463	14.042	1,295,114
2021-12-28	1.510	1.527	1.483	1.491	14.311	640,760
2021-12-27	1.487	1.522	1.478	1.501	14.408	941,562
2021-12-23	1.473	1.529	1.464	1.489	14.291	1,739,500
2021-12-22	1.403	1.469	1.401	1.469	14.098	1,782,987
2021-12-21	1.341	1.435	1.326	1.418	13.605	2,381,238
2021-12-20	1.290	1.336	1.267	1.324	12.711	1,489,589
2021-12-17	1.284	1.340	1.279	1.338	12.838	1,388,135
2021-12-16	1.310	1.328	1.287	1.298	12.456	1,013,604
2021-12-15	1.346	1.353	1.289	1.293	12.411	871,248
2021-12-14	1.320	1.354	1.299	1.348	12.934	1,105,507
2021-12-13	1.361	1.384	1.308	1.311	12.583	1,277,406
2021-12-10	1.397	1.424	1.340	1.350	12.954	1,251,860
2021-12-09	1.385	1.404	1.360	1.399	13.427	1,678,342
2021-12-08	1.324	1.384	1.254	1.376	13.209	3,607,738
2021-12-07	1.350	1.365	1.326	1.348	12.939	1,292,876
2021-12-06	1.293	1.327	1.248	1.327	12.741	1,300,948
2021-12-03	1.280	1.300	1.254	1.260	12.096	920,315
2021-12-02	1.257	1.289	1.250	1.254	12.040	1,424,042
2021-12-01	1.250	1.304	1.242	1.281	12.299	1,531,153
2021-11-30	1.218	1.270	1.209	1.234	11.841	2,021,800
2021-11-29	1.271	1.316	1.236	1.260	12.091	1,635,273
2021-11-26	1.258	1.295	1.187	1.244	11.943	5,934,668
2021-11-25	1.347	1.401	1.336	1.393	13.366	1,061,432
2021-11-24	1.336	1.360	1.277	1.340	12.863	1,847,506
2021-11-23	1.329	1.372	1.319	1.332	12.787	1,078,261
2021-11-22	1.319	1.364	1.304	1.334	12.807	1,159,521
2021-11-19	1.345	1.348	1.284	1.316	12.629	2,974,268
2021-11-18	1.353	1.373	1.335	1.350	12.960	1,018,100
2021-11-17	1.387	1.395	1.356	1.358	13.031	944,642
2021-11-16	1.406	1.420	1.379	1.379	13.239	971,564
2021-11-15	1.393	1.440	1.384	1.404	13.473	844,482
2021-11-12	1.435	1.448	1.397	1.399	13.432	1,263,329
2021-11-11	1.493	1.494	1.433	1.443	13.849	1,708,854
2021-11-10	1.538	1.551	1.497	1.499	14.388	1,072,445

← NewerPage 21 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.