TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.008 | 7.092 | 6.960 | 7.074 | 6.994 | 1,632,136 |
| 2025-11-04 | 7.340 | 7.340 | 6.954 | 7.052 | 6.973 | 4,317,954 |
| 2025-11-03 | 7.380 | 7.472 | 7.330 | 7.400 | 7.317 | 1,467,689 |
| 2025-10-31 | 7.370 | 7.412 | 7.286 | 7.382 | 7.299 | 1,483,070 |
| 2025-10-30 | 7.390 | 7.448 | 7.328 | 7.374 | 7.291 | 1,154,877 |
| 2025-10-29 | 7.352 | 7.402 | 7.310 | 7.366 | 7.283 | 1,598,250 |
| 2025-10-28 | 7.436 | 7.518 | 7.374 | 7.378 | 7.295 | 2,502,886 |
| 2025-10-27 | 7.474 | 7.478 | 7.348 | 7.454 | 7.370 | 1,810,206 |
| 2025-10-24 | 7.410 | 7.444 | 7.320 | 7.444 | 7.360 | 1,859,870 |
| 2025-10-23 | 7.500 | 7.576 | 7.372 | 7.384 | 7.301 | 1,613,435 |
| 2025-10-22 | 7.530 | 7.644 | 7.484 | 7.560 | 7.475 | 1,805,474 |
| 2025-10-21 | 7.460 | 7.532 | 7.392 | 7.526 | 7.441 | 1,476,638 |
| 2025-10-20 | 7.440 | 7.460 | 7.346 | 7.460 | 7.376 | 1,399,240 |
| 2025-10-17 | 7.350 | 7.476 | 7.320 | 7.378 | 7.295 | 1,365,457 |
| 2025-10-16 | 7.614 | 7.626 | 7.246 | 7.496 | 7.412 | 4,586,430 |
| 2025-10-15 | 7.836 | 7.848 | 7.588 | 7.588 | 7.503 | 1,866,041 |
| 2025-10-14 | 7.692 | 7.824 | 7.610 | 7.774 | 7.687 | 2,590,242 |
| 2025-10-13 | 7.622 | 7.772 | 7.600 | 7.772 | 7.685 | 1,271,528 |
| 2025-10-10 | 7.852 | 7.888 | 7.562 | 7.562 | 7.477 | 2,705,977 |
| 2025-10-09 | 7.800 | 7.950 | 7.760 | 7.854 | 7.766 | 2,555,424 |
| 2025-10-08 | 7.670 | 7.750 | 7.636 | 7.736 | 7.649 | 1,586,007 |
| 2025-10-07 | 7.724 | 7.786 | 7.666 | 7.688 | 7.602 | 1,434,698 |
| 2025-10-06 | 7.730 | 7.732 | 7.620 | 7.700 | 7.613 | 2,213,806 |
| 2025-10-03 | 7.668 | 7.780 | 7.654 | 7.752 | 7.665 | 1,680,948 |
| 2025-10-02 | 7.760 | 7.784 | 7.568 | 7.638 | 7.552 | 2,613,935 |
| 2025-10-01 | 7.700 | 7.758 | 7.620 | 7.710 | 7.623 | 2,140,979 |
| 2025-09-30 | 7.806 | 7.846 | 7.668 | 7.742 | 7.655 | 2,248,954 |
| 2025-09-29 | 7.876 | 8.004 | 7.814 | 7.826 | 7.738 | 2,136,562 |
| 2025-09-26 | 7.950 | 7.990 | 7.822 | 7.850 | 7.762 | 1,890,468 |
| 2025-09-25 | 7.980 | 8.000 | 7.884 | 7.922 | 7.833 | 1,798,852 |
| 2025-09-24 | 8.150 | 8.206 | 7.952 | 7.952 | 7.863 | 2,814,449 |
| 2025-09-23 | 8.080 | 8.238 | 8.062 | 8.150 | 8.058 | 3,362,447 |
| 2025-09-22 | 7.920 | 7.994 | 7.808 | 7.930 | 7.841 | 2,158,987 |
| 2025-09-19 | 8.012 | 8.112 | 7.890 | 7.970 | 7.880 | 3,517,580 |
| 2025-09-18 | 7.920 | 8.344 | 7.766 | 7.976 | 7.886 | 4,948,238 |
| 2025-09-17 | 7.920 | 7.954 | 7.832 | 7.904 | 7.815 | 2,122,061 |
| 2025-09-16 | 8.020 | 8.066 | 7.864 | 7.872 | 7.784 | 2,999,846 |
| 2025-09-15 | 8.084 | 8.126 | 7.970 | 8.032 | 7.942 | 2,064,198 |
| 2025-09-12 | 8.132 | 8.200 | 7.994 | 8.070 | 7.979 | 2,415,773 |
| 2025-09-11 | 8.110 | 8.204 | 8.006 | 8.064 | 7.973 | 2,081,634 |
| 2025-09-10 | 8.262 | 8.262 | 8.038 | 8.122 | 8.031 | 2,066,273 |
| 2025-09-09 | 8.246 | 8.368 | 8.230 | 8.276 | 8.183 | 2,410,307 |
| 2025-09-08 | 8.120 | 8.266 | 8.112 | 8.244 | 8.151 | 1,507,682 |
| 2025-09-05 | 8.200 | 8.214 | 8.090 | 8.126 | 8.035 | 1,772,393 |
| 2025-09-04 | 8.080 | 8.190 | 7.844 | 8.142 | 8.050 | 3,443,107 |
| 2025-09-03 | 8.320 | 8.348 | 8.212 | 8.242 | 8.149 | 1,539,149 |
| 2025-09-02 | 8.650 | 8.652 | 8.166 | 8.222 | 8.130 | 4,509,812 |
| 2025-09-01 | 8.796 | 8.822 | 8.652 | 8.674 | 8.576 | 1,518,223 |
| 2025-08-29 | 8.910 | 8.914 | 8.598 | 8.748 | 8.650 | 3,472,443 |
| 2025-08-28 | 9.052 | 9.098 | 8.926 | 8.928 | 8.828 | 2,054,917 |
| 2025-08-27 | 9.096 | 9.200 | 8.896 | 8.988 | 8.887 | 2,516,507 |
| 2025-08-26 | 9.044 | 9.096 | 8.868 | 9.078 | 8.976 | 2,798,043 |
| 2025-08-25 | 9.108 | 9.252 | 9.068 | 9.090 | 8.988 | 2,418,167 |
| 2025-08-22 | 8.864 | 9.138 | 8.842 | 9.138 | 9.035 | 2,705,063 |
| 2025-08-21 | 8.982 | 8.988 | 8.814 | 8.902 | 8.802 | 1,664,177 |
| 2025-08-20 | 9.092 | 9.128 | 8.970 | 8.988 | 8.887 | 1,704,590 |
| 2025-08-19 | 9.036 | 9.178 | 8.874 | 9.178 | 9.075 | 2,965,920 |
| 2025-08-18 | 9.270 | 9.296 | 8.864 | 8.986 | 8.885 | 5,536,358 |
| 2025-08-15 | 9.102 | 9.294 | 8.974 | 9.288 | 9.184 | 6,710,863 |
| 2025-08-14 | 8.600 | 9.080 | 8.530 | 9.078 | 8.976 | 10,723,330 |
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.