TUI AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.472 | 7.528 | 7.386 | 7.424 | 7.341 | 2,163,537 |
| 2024-11-21 | 7.418 | 7.588 | 7.238 | 7.462 | 7.378 | 3,809,620 |
| 2024-11-20 | 7.492 | 7.536 | 7.342 | 7.406 | 7.323 | 1,736,964 |
| 2024-11-19 | 7.682 | 7.722 | 7.356 | 7.434 | 7.350 | 3,715,355 |
| 2024-11-18 | 7.740 | 7.746 | 7.562 | 7.662 | 7.576 | 1,737,333 |
| 2024-11-15 | 7.558 | 7.794 | 7.558 | 7.734 | 7.647 | 2,422,268 |
| 2024-11-14 | 7.560 | 7.644 | 7.512 | 7.624 | 7.538 | 2,067,227 |
| 2024-11-13 | 7.646 | 7.712 | 7.538 | 7.550 | 7.465 | 2,363,651 |
| 2024-11-12 | 7.870 | 7.890 | 7.632 | 7.636 | 7.550 | 3,094,264 |
| 2024-11-11 | 7.950 | 7.982 | 7.826 | 7.898 | 7.809 | 2,655,374 |
| 2024-11-08 | 7.918 | 7.994 | 7.858 | 7.864 | 7.776 | 2,490,227 |
| 2024-11-07 | 7.750 | 7.930 | 7.708 | 7.920 | 7.831 | 3,446,579 |
| 2024-11-06 | 7.798 | 8.038 | 7.622 | 7.694 | 7.608 | 7,429,778 |
| 2024-11-05 | 7.700 | 7.750 | 7.562 | 7.688 | 7.602 | 2,727,754 |
| 2024-11-04 | 7.600 | 7.704 | 7.574 | 7.692 | 7.606 | 1,789,801 |
| 2024-11-01 | 7.658 | 7.686 | 7.480 | 7.618 | 7.532 | 2,243,830 |
| 2024-10-31 | 7.410 | 7.718 | 7.222 | 7.644 | 7.558 | 3,815,863 |
| 2024-10-30 | 7.750 | 7.760 | 7.502 | 7.568 | 7.483 | 3,393,719 |
| 2024-10-29 | 7.852 | 7.856 | 7.660 | 7.788 | 7.700 | 3,502,661 |
| 2024-10-28 | 7.800 | 7.966 | 7.754 | 7.830 | 7.742 | 4,762,110 |
| 2024-10-25 | 7.606 | 7.816 | 7.572 | 7.670 | 7.584 | 3,779,118 |
| 2024-10-24 | 7.750 | 7.880 | 7.722 | 7.732 | 7.645 | 3,641,468 |
| 2024-10-23 | 7.540 | 7.774 | 7.536 | 7.728 | 7.641 | 4,982,026 |
| 2024-10-22 | 7.388 | 7.548 | 7.388 | 7.534 | 7.449 | 3,201,441 |
| 2024-10-21 | 7.326 | 7.474 | 7.320 | 7.402 | 7.319 | 3,408,273 |
| 2024-10-18 | 7.344 | 7.384 | 7.274 | 7.352 | 7.269 | 3,222,366 |
| 2024-10-17 | 7.250 | 7.380 | 7.172 | 7.350 | 7.267 | 4,791,772 |
| 2024-10-16 | 7.020 | 7.240 | 6.978 | 7.232 | 7.151 | 5,321,878 |
| 2024-10-15 | 6.890 | 7.080 | 6.890 | 7.052 | 6.973 | 4,057,443 |
| 2024-10-14 | 6.852 | 6.892 | 6.738 | 6.864 | 6.787 | 1,977,254 |
| 2024-10-11 | 6.858 | 6.900 | 6.798 | 6.874 | 6.797 | 1,671,055 |
| 2024-10-10 | 6.790 | 6.874 | 6.754 | 6.874 | 6.797 | 1,991,958 |
| 2024-10-09 | 6.704 | 6.844 | 6.698 | 6.838 | 6.761 | 2,360,639 |
| 2024-10-08 | 6.578 | 6.760 | 6.548 | 6.758 | 6.682 | 1,985,158 |
| 2024-10-07 | 6.624 | 6.678 | 6.500 | 6.670 | 6.595 | 2,323,076 |
| 2024-10-04 | 6.392 | 6.566 | 6.364 | 6.548 | 6.474 | 2,398,211 |
| 2024-10-03 | 6.380 | 6.536 | 6.350 | 6.394 | 6.322 | 2,642,239 |
| 2024-10-02 | 6.680 | 6.680 | 6.310 | 6.388 | 6.316 | 7,206,184 |
| 2024-10-01 | 6.900 | 6.938 | 6.648 | 6.702 | 6.627 | 4,912,026 |
| 2024-09-30 | 6.984 | 6.988 | 6.762 | 6.840 | 6.763 | 3,981,163 |
| 2024-09-27 | 6.966 | 7.128 | 6.956 | 7.008 | 6.929 | 4,614,618 |
| 2024-09-26 | 6.740 | 6.970 | 6.734 | 6.920 | 6.842 | 5,762,097 |
| 2024-09-25 | 6.690 | 6.774 | 6.662 | 6.668 | 6.593 | 3,459,499 |
| 2024-09-24 | 6.680 | 6.824 | 6.602 | 6.692 | 6.617 | 4,336,073 |
| 2024-09-23 | 6.558 | 6.708 | 6.496 | 6.612 | 6.538 | 3,713,055 |
| 2024-09-20 | 6.558 | 6.730 | 6.506 | 6.550 | 6.476 | 5,869,020 |
| 2024-09-19 | 6.510 | 6.684 | 6.462 | 6.650 | 6.575 | 4,698,785 |
| 2024-09-18 | 6.300 | 6.480 | 6.250 | 6.438 | 6.366 | 4,338,322 |
| 2024-09-17 | 6.050 | 6.310 | 6.030 | 6.302 | 6.231 | 4,519,008 |
| 2024-09-16 | 5.934 | 6.014 | 5.880 | 6.014 | 5.946 | 1,622,237 |
| 2024-09-13 | 5.872 | 5.968 | 5.852 | 5.942 | 5.875 | 1,876,624 |
| 2024-09-12 | 5.850 | 5.938 | 5.762 | 5.854 | 5.788 | 2,893,745 |
| 2024-09-11 | 5.838 | 5.886 | 5.752 | 5.806 | 5.741 | 1,623,064 |
| 2024-09-10 | 5.820 | 5.890 | 5.758 | 5.828 | 5.762 | 1,330,777 |
| 2024-09-09 | 5.804 | 5.876 | 5.798 | 5.830 | 5.764 | 1,432,557 |
| 2024-09-06 | 5.902 | 5.924 | 5.768 | 5.768 | 5.703 | 1,788,881 |
| 2024-09-05 | 5.762 | 5.978 | 5.744 | 5.910 | 5.844 | 1,713,355 |
| 2024-09-04 | 5.750 | 5.856 | 5.700 | 5.816 | 5.751 | 2,998,426 |
| 2024-09-03 | 5.962 | 5.984 | 5.864 | 5.948 | 5.881 | 1,955,866 |
| 2024-09-02 | 5.988 | 5.988 | 5.820 | 5.970 | 5.903 | 1,837,562 |
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.