TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.050 | 7.080 | 6.926 | 7.016 | 6.937 | 2,437,673 |
| 2025-05-20 | 6.914 | 7.164 | 6.818 | 7.098 | 7.018 | 5,518,051 |
| 2025-05-19 | 6.780 | 7.012 | 6.778 | 6.904 | 6.826 | 3,666,580 |
| 2025-05-16 | 6.900 | 6.928 | 6.750 | 6.792 | 6.716 | 3,323,392 |
| 2025-05-15 | 6.776 | 7.112 | 6.750 | 6.806 | 6.729 | 7,563,019 |
| 2025-05-14 | 7.250 | 7.264 | 6.580 | 6.772 | 6.696 | 22,589,910 |
| 2025-05-13 | 7.568 | 7.678 | 7.514 | 7.604 | 7.519 | 4,379,347 |
| 2025-05-12 | 7.318 | 7.606 | 7.302 | 7.518 | 7.433 | 7,008,844 |
| 2025-05-09 | 7.220 | 7.294 | 7.120 | 7.210 | 7.129 | 2,965,784 |
| 2025-05-08 | 7.086 | 7.286 | 7.006 | 7.230 | 7.149 | 4,514,265 |
| 2025-05-07 | 7.000 | 7.066 | 6.924 | 7.006 | 6.927 | 2,302,229 |
| 2025-05-06 | 7.042 | 7.070 | 6.726 | 7.024 | 6.945 | 5,370,887 |
| 2025-05-05 | 6.984 | 7.060 | 6.960 | 7.012 | 6.933 | 1,875,264 |
| 2025-05-02 | 6.870 | 6.994 | 6.834 | 6.944 | 6.866 | 2,811,915 |
| 2025-04-30 | 6.770 | 6.914 | 6.628 | 6.746 | 6.670 | 2,440,152 |
| 2025-04-29 | 6.840 | 7.046 | 6.766 | 6.802 | 6.726 | 5,629,392 |
| 2025-04-28 | 6.768 | 6.886 | 6.750 | 6.814 | 6.737 | 2,803,349 |
| 2025-04-25 | 6.698 | 6.808 | 6.678 | 6.758 | 6.682 | 2,922,275 |
| 2025-04-24 | 6.540 | 6.632 | 6.470 | 6.622 | 6.548 | 2,496,483 |
| 2025-04-23 | 6.484 | 6.756 | 6.416 | 6.598 | 6.524 | 4,936,698 |
| 2025-04-22 | 6.202 | 6.334 | 6.170 | 6.328 | 6.257 | 1,597,360 |
| 2025-04-17 | 6.296 | 6.344 | 6.198 | 6.274 | 6.203 | 2,157,689 |
| 2025-04-16 | 6.226 | 6.310 | 6.152 | 6.302 | 6.231 | 2,436,021 |
| 2025-04-15 | 6.298 | 6.336 | 6.210 | 6.308 | 6.237 | 2,027,997 |
| 2025-04-14 | 6.208 | 6.326 | 6.126 | 6.258 | 6.188 | 2,657,429 |
| 2025-04-11 | 6.230 | 6.240 | 5.900 | 6.058 | 5.990 | 4,201,282 |
| 2025-04-10 | 6.496 | 6.562 | 6.130 | 6.144 | 6.075 | 4,960,603 |
| 2025-04-09 | 5.888 | 6.008 | 5.794 | 5.934 | 5.867 | 3,887,196 |
| 2025-04-08 | 6.050 | 6.184 | 5.910 | 6.060 | 5.992 | 7,568,996 |
| 2025-04-07 | 5.474 | 6.226 | 5.362 | 5.862 | 5.796 | 9,881,356 |
| 2025-04-04 | 6.128 | 6.158 | 5.592 | 5.862 | 5.796 | 11,137,890 |
| 2025-04-03 | 6.380 | 6.492 | 6.214 | 6.222 | 6.152 | 3,850,171 |
| 2025-04-02 | 6.420 | 6.574 | 6.364 | 6.474 | 6.401 | 2,452,433 |
| 2025-04-01 | 6.478 | 6.600 | 6.390 | 6.434 | 6.362 | 4,023,945 |
| 2025-03-31 | 6.504 | 6.526 | 6.194 | 6.310 | 6.239 | 9,352,040 |
| 2025-03-28 | 7.086 | 7.108 | 6.576 | 6.576 | 6.502 | 6,075,556 |
| 2025-03-27 | 7.124 | 7.266 | 7.024 | 7.152 | 7.072 | 3,416,823 |
| 2025-03-26 | 7.396 | 7.434 | 7.146 | 7.146 | 7.066 | 5,129,416 |
| 2025-03-25 | 7.244 | 7.506 | 7.184 | 7.396 | 7.313 | 4,872,161 |
| 2025-03-24 | 7.338 | 7.398 | 7.160 | 7.206 | 7.125 | 3,092,341 |
| 2025-03-21 | 7.236 | 7.342 | 7.066 | 7.276 | 7.194 | 6,968,116 |
| 2025-03-20 | 7.500 | 7.540 | 7.244 | 7.300 | 7.218 | 4,266,218 |
| 2025-03-19 | 7.152 | 7.452 | 7.150 | 7.400 | 7.317 | 8,090,853 |
| 2025-03-18 | 6.920 | 7.098 | 6.868 | 7.074 | 6.994 | 4,316,513 |
| 2025-03-17 | 6.810 | 6.938 | 6.784 | 6.894 | 6.817 | 4,027,059 |
| 2025-03-14 | 6.670 | 6.874 | 6.604 | 6.774 | 6.698 | 4,278,175 |
| 2025-03-13 | 6.630 | 6.806 | 6.590 | 6.656 | 6.581 | 3,073,694 |
| 2025-03-12 | 6.764 | 6.792 | 6.588 | 6.656 | 6.581 | 3,841,374 |
| 2025-03-11 | 7.000 | 7.008 | 6.596 | 6.652 | 6.577 | 6,415,983 |
| 2025-03-10 | 7.250 | 7.314 | 6.996 | 6.996 | 6.917 | 3,131,962 |
| 2025-03-07 | 7.106 | 7.242 | 7.034 | 7.214 | 7.133 | 3,231,023 |
| 2025-03-06 | 7.264 | 7.508 | 7.158 | 7.200 | 7.119 | 7,841,707 |
| 2025-03-05 | 6.842 | 7.318 | 6.838 | 7.194 | 7.113 | 8,808,235 |
| 2025-03-04 | 6.990 | 6.990 | 6.642 | 6.642 | 6.567 | 4,334,839 |
| 2025-03-03 | 6.952 | 7.230 | 6.888 | 7.114 | 7.034 | 4,677,575 |
| 2025-02-28 | 7.072 | 7.088 | 6.906 | 7.000 | 6.921 | 3,390,583 |
| 2025-02-27 | 7.036 | 7.190 | 6.980 | 7.140 | 7.060 | 4,155,687 |
| 2025-02-26 | 7.004 | 7.174 | 6.956 | 7.130 | 7.050 | 4,506,579 |
| 2025-02-25 | 6.784 | 7.080 | 6.746 | 6.962 | 6.884 | 4,636,028 |
| 2025-02-24 | 6.704 | 6.906 | 6.550 | 6.878 | 6.801 | 7,064,481 |
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.