TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.557 | 1.589 | 1.518 | 1.522 | 14.606 | 1,178,933 |
| 2021-11-08 | 1.555 | 1.573 | 1.537 | 1.559 | 14.962 | 1,120,671 |
| 2021-11-05 | 1.463 | 1.554 | 1.436 | 1.540 | 14.779 | 2,825,616 |
| 2021-11-04 | 1.483 | 1.523 | 1.451 | 1.451 | 13.925 | 1,831,750 |
| 2021-11-03 | 1.458 | 1.491 | 1.416 | 1.459 | 14.006 | 2,238,734 |
| 2021-11-02 | 1.524 | 1.546 | 1.462 | 1.465 | 14.062 | 2,558,570 |
| 2021-11-01 | 1.536 | 1.570 | 1.513 | 1.523 | 14.621 | 1,449,956 |
| 2021-10-29 | 1.546 | 1.562 | 1.505 | 1.527 | 14.652 | 1,994,954 |
| 2021-10-28 | 1.519 | 1.558 | 1.499 | 1.539 | 14.769 | 1,129,831 |
| 2021-10-27 | 1.499 | 1.522 | 1.488 | 1.509 | 14.484 | 772,595 |
| 2021-10-26 | 1.456 | 1.519 | 1.450 | 1.505 | 14.444 | 1,650,236 |
| 2021-10-25 | 1.488 | 1.488 | 1.419 | 1.458 | 13.996 | 1,317,578 |
| 2021-10-22 | 1.483 | 1.491 | 1.441 | 1.472 | 14.128 | 1,660,100 |
| 2021-10-21 | 1.377 | 1.474 | 1.320 | 1.457 | 13.981 | 6,641,034 |
| 2021-10-20 | 1.488 | 1.502 | 1.422 | 1.432 | 13.747 | 3,330,065 |
| 2021-10-19 | 1.600 | 1.606 | 1.522 | 1.536 | 14.738 | 2,564,395 |
| 2021-10-18 | 1.636 | 1.655 | 1.593 | 1.611 | 15.460 | 1,323,967 |
| 2021-10-15 | 1.671 | 1.687 | 1.626 | 1.647 | 15.806 | 1,477,140 |
| 2021-10-14 | 1.663 | 1.692 | 1.647 | 1.663 | 15.958 | 1,286,912 |
← NewerPage 22 of 22 · 1,279 trading days
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.