TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.076 | 9.338 | 9.072 | 9.236 | 9.132 | 3,719,956 |
| 2026-02-03 | 9.380 | 9.380 | 9.002 | 9.054 | 8.952 | 3,392,715 |
| 2026-02-02 | 9.056 | 9.340 | 9.056 | 9.340 | 9.235 | 3,307,638 |
| 2026-01-30 | 8.992 | 9.194 | 8.990 | 9.016 | 8.915 | 2,149,566 |
| 2026-01-29 | 9.020 | 9.046 | 8.884 | 8.980 | 8.879 | 2,138,187 |
| 2026-01-28 | 9.060 | 9.060 | 8.872 | 8.974 | 8.873 | 2,215,636 |
| 2026-01-27 | 9.200 | 9.200 | 8.972 | 9.090 | 8.988 | 2,871,601 |
| 2026-01-26 | 9.220 | 9.242 | 8.988 | 9.242 | 9.138 | 1,866,269 |
| 2026-01-23 | 9.252 | 9.264 | 9.042 | 9.148 | 9.045 | 2,579,122 |
| 2026-01-22 | 9.052 | 9.306 | 8.990 | 9.296 | 9.191 | 3,954,715 |
| 2026-01-21 | 8.726 | 8.992 | 8.718 | 8.890 | 8.790 | 2,276,710 |
| 2026-01-20 | 8.800 | 8.818 | 8.598 | 8.708 | 8.610 | 4,532,392 |
| 2026-01-19 | 8.816 | 8.996 | 8.790 | 8.830 | 8.731 | 2,635,799 |
| 2026-01-16 | 8.980 | 9.092 | 8.922 | 9.060 | 8.958 | 2,622,909 |
| 2026-01-15 | 9.050 | 9.124 | 8.950 | 8.984 | 8.883 | 2,123,570 |
| 2026-01-14 | 9.156 | 9.250 | 8.994 | 9.026 | 8.925 | 3,396,179 |
| 2026-01-13 | 9.260 | 9.270 | 9.078 | 9.146 | 9.043 | 2,690,643 |
| 2026-01-12 | 9.286 | 9.316 | 9.102 | 9.266 | 9.162 | 2,347,570 |
| 2026-01-09 | 9.342 | 9.512 | 9.278 | 9.334 | 9.229 | 3,706,044 |
| 2026-01-08 | 9.140 | 9.350 | 9.138 | 9.350 | 9.245 | 3,306,029 |
| 2026-01-07 | 9.226 | 9.260 | 8.944 | 9.130 | 9.027 | 4,610,905 |
| 2026-01-06 | 9.046 | 9.340 | 8.988 | 9.312 | 9.207 | 3,862,323 |
| 2026-01-05 | 9.040 | 9.116 | 8.838 | 8.986 | 8.885 | 2,930,536 |
| 2026-01-02 | 9.028 | 9.076 | 8.884 | 9.066 | 8.964 | 2,669,313 |
| 2025-12-30 | 8.898 | 8.996 | 8.850 | 8.984 | 8.883 | 1,178,476 |
| 2025-12-29 | 9.230 | 9.260 | 8.714 | 8.868 | 8.768 | 3,663,532 |
| 2025-12-23 | 9.420 | 9.440 | 9.174 | 9.222 | 9.118 | 2,536,190 |
| 2025-12-22 | 9.200 | 9.448 | 9.178 | 9.444 | 9.338 | 5,562,046 |
| 2025-12-19 | 9.098 | 9.226 | 8.972 | 9.194 | 9.091 | 5,313,578 |
| 2025-12-18 | 8.944 | 9.138 | 8.830 | 9.136 | 9.033 | 4,063,455 |
| 2025-12-17 | 8.950 | 9.030 | 8.872 | 8.966 | 8.865 | 2,858,386 |
| 2025-12-16 | 8.850 | 9.126 | 8.826 | 8.990 | 8.889 | 4,474,544 |
| 2025-12-15 | 8.262 | 8.878 | 8.220 | 8.878 | 8.778 | 8,427,895 |
| 2025-12-12 | 8.190 | 8.264 | 7.984 | 8.224 | 8.132 | 3,541,921 |
| 2025-12-11 | 8.050 | 8.194 | 7.780 | 8.194 | 8.102 | 4,803,924 |
| 2025-12-10 | 8.238 | 8.416 | 7.968 | 8.042 | 7.952 | 7,277,537 |
| 2025-12-09 | 8.312 | 8.456 | 8.178 | 8.360 | 8.266 | 3,323,005 |
| 2025-12-08 | 8.340 | 8.484 | 8.212 | 8.300 | 8.207 | 3,895,686 |
| 2025-12-05 | 8.252 | 8.380 | 8.222 | 8.304 | 8.211 | 1,723,625 |
| 2025-12-04 | 8.222 | 8.366 | 8.190 | 8.242 | 8.149 | 2,105,311 |
| 2025-12-03 | 8.170 | 8.244 | 8.084 | 8.190 | 8.098 | 1,584,257 |
| 2025-12-02 | 8.198 | 8.262 | 8.118 | 8.144 | 8.052 | 1,908,397 |
| 2025-12-01 | 8.192 | 8.272 | 7.964 | 8.198 | 8.106 | 3,721,668 |
| 2025-11-28 | 8.234 | 8.360 | 8.206 | 8.226 | 8.134 | 2,598,251 |
| 2025-11-27 | 7.908 | 8.202 | 7.900 | 8.202 | 8.110 | 3,341,134 |
| 2025-11-26 | 7.884 | 7.960 | 7.820 | 7.942 | 7.853 | 2,275,526 |
| 2025-11-25 | 7.680 | 7.854 | 7.490 | 7.854 | 7.766 | 3,501,437 |
| 2025-11-24 | 7.592 | 7.766 | 7.560 | 7.690 | 7.604 | 3,692,489 |
| 2025-11-21 | 7.230 | 7.522 | 7.230 | 7.522 | 7.437 | 2,442,660 |
| 2025-11-20 | 7.630 | 7.650 | 7.280 | 7.326 | 7.244 | 2,587,022 |
| 2025-11-19 | 7.322 | 7.570 | 7.138 | 7.552 | 7.467 | 2,621,060 |
| 2025-11-18 | 7.400 | 7.400 | 7.254 | 7.334 | 7.252 | 3,585,711 |
| 2025-11-17 | 7.764 | 7.774 | 7.596 | 7.650 | 7.564 | 1,400,109 |
| 2025-11-14 | 7.726 | 7.886 | 7.640 | 7.746 | 7.659 | 1,782,912 |
| 2025-11-13 | 7.694 | 7.956 | 7.688 | 7.776 | 7.689 | 3,067,749 |
| 2025-11-12 | 7.318 | 7.706 | 7.246 | 7.646 | 7.560 | 5,135,972 |
| 2025-11-11 | 7.170 | 7.280 | 7.150 | 7.278 | 7.196 | 1,742,233 |
| 2025-11-10 | 7.182 | 7.258 | 7.120 | 7.156 | 7.076 | 1,910,336 |
| 2025-11-07 | 6.990 | 7.108 | 6.960 | 7.056 | 6.977 | 1,601,183 |
| 2025-11-06 | 7.092 | 7.108 | 6.934 | 6.946 | 6.868 | 2,967,375 |
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.