XETRA - Delayed Quote
EUR
TUI AG (TUI1.DE)
7.83
+0.13
(+1.74%)
As of 3:05:36 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
7.77
7.88
7.77
7.83
7.83
1,718,550
Nov 9, 2026
7.55
7.76
7.55
7.70
7.70
3,069,255
Nov 6, 2026
7.38
7.59
7.31
7.57
7.57
2,652,455
Nov 5, 2026
7.55
7.70
7.45
7.50
7.50
5,211,834
Nov 4, 2026
7.33
7.51
7.28
7.46
7.46
4,167,480
Nov 3, 2026
7.32
7.51
7.23
7.28
7.28
4,616,418
Nov 2, 2026
6.99
7.38
6.99
7.38
7.38
8,301,542
Oct 30, 2026
6.92
6.98
6.90
6.97
6.97
2,538,281
Oct 29, 2026
6.80
6.99
6.80
6.95
6.95
3,447,253
Oct 28, 2026
6.81
6.84
6.75
6.80
6.80
1,381,782
Oct 27, 2026
6.65
6.83
6.60
6.81
6.81
3,270,791
Oct 26, 2026
6.64
6.80
6.62
6.69
6.69
3,100,506
Oct 23, 2026
6.71
6.76
6.58
6.58
6.58
2,472,129
Oct 22, 2026
6.85
6.90
6.75
6.78
6.78
1,856,713
Oct 21, 2026
6.82
6.97
6.78
6.95
6.95
1,871,140
Oct 20, 2026
6.72
6.95
6.66
6.87
6.87
3,166,095
Oct 19, 2026
6.70
6.75
6.62
6.75
6.75
1,858,915
Oct 16, 2026
6.73
6.82
6.68
6.75
6.75
1,792,405
Oct 15, 2026
6.61
6.77
6.60
6.69
6.69
3,050,383
Oct 14, 2026
6.71
6.73
6.57
6.58
6.58
1,573,797
Oct 13, 2026
6.70
6.74
6.65
6.68
6.68
1,159,967
Oct 12, 2026
6.72
6.76
6.61
6.66
6.66
1,883,649
Oct 9, 2026
6.74
6.79
6.67
6.70
6.70
2,089,291
Oct 8, 2026
6.76
6.76
6.59
6.63
6.63
3,059,655
Oct 7, 2026
6.86
6.98
6.74
6.80
6.80
3,710,220
Oct 6, 2026
6.79
6.94
6.78
6.91
6.91
3,292,268
Oct 5, 2026
6.91
6.91
6.71
6.73
6.73
3,219,514
Oct 2, 2026
6.81
6.90
6.73
6.90
6.90
5,117,467
Oct 1, 2026
6.86
6.98
6.74
6.80
6.80
3,319,075
Sep 30, 2026
6.91
7.01
6.87
6.91
6.91
4,761,494
Sep 29, 2026
6.63
6.87
6.60
6.84
6.84
3,915,139
Sep 28, 2026
6.63
6.68
6.59
6.62
6.62
1,702,890
Sep 25, 2026
6.51
6.63
6.51
6.60
6.60
2,366,552
Sep 24, 2026
6.48
6.53
6.40
6.42
6.42
2,660,031
Sep 23, 2026
6.64
6.65
6.48
6.55
6.55
3,625,284
Sep 22, 2026
6.45
6.75
6.39
6.53
6.53
5,179,876
Sep 21, 2026
6.47
6.64
6.44
6.53
6.53
2,609,031
Sep 18, 2026
6.59
6.60
6.39
6.43
6.43
3,784,560
Sep 17, 2026
6.58
6.65
6.51
6.61
6.61
1,966,644
Sep 16, 2026
6.50
6.59
6.44
6.56
6.56
2,068,349
Sep 15, 2026
6.68
6.71
6.49
6.49
6.49
2,397,961
Sep 14, 2026
6.65
6.68
6.55
6.65
6.65
2,398,646
Sep 11, 2026
6.77
6.81
6.64
6.71
6.71
2,439,931
Sep 10, 2026
6.81
6.85
6.73
6.74
6.74
2,157,158
Sep 9, 2026
6.78
6.84
6.77
6.83
6.83
1,707,047
Sep 8, 2026
6.82
6.91
6.78
6.89
6.89
2,278,208
Sep 7, 2026
6.84
6.93
6.82
6.84
6.84
1,585,159
Sep 4, 2026
6.83
6.91
6.83
6.88
6.88
3,660,743
Sep 3, 2026
6.82
6.89
6.78
6.82
6.82
2,416,791
Sep 2, 2026
6.84
6.92
6.78
6.80
6.80
2,281,225
Sep 1, 2026
7.01
7.01
6.86
6.90
6.90
3,781,325
Aug 31, 2026
7.15
7.17
7.03
7.03
7.03
2,816,762
Aug 28, 2026
7.18
7.24
7.15
7.22
7.22
1,700,096
Aug 27, 2026
7.27
7.28
7.18
7.19
7.19
2,031,469
Aug 26, 2026
7.11
7.34
7.11
7.27
7.27
3,447,251
Aug 25, 2026
7.07
7.17
7.02
7.08
7.08
3,246,621
Aug 24, 2026
6.98
7.07
6.89
7.05
7.05
2,315,220
Aug 21, 2026
6.92
7.00
6.89
6.92
6.92
2,804,474
Aug 20, 2026
7.00
7.04
6.92
6.93
6.93
2,903,514
Aug 19, 2026
7.04
7.13
7.00
7.03
7.03
2,257,477
Aug 18, 2026
7.10
7.17
7.04
7.04
7.04
2,805,766
Aug 17, 2026
7.13
7.22
7.10
7.16
7.16
2,055,266
Aug 14, 2026
7.21
7.30
7.19
7.19
7.19
1,517,168
Aug 13, 2026
7.30
7.34
7.15
7.17
7.17
2,691,134
Aug 12, 2026
7.17
7.37
7.09
7.28
7.28
4,643,883
Aug 11, 2026
7.50
7.50
7.30
7.36
7.36
4,574,781
Aug 10, 2026
7.73
7.75
7.48
7.50
7.50
2,635,237
Aug 7, 2026
7.73
7.75
7.62
7.71
7.71
2,095,006
Aug 6, 2026
7.79
7.82
7.66
7.74
7.74
2,131,487
Aug 5, 2026
7.71
7.83
7.69
7.80
7.80
2,921,334
Aug 4, 2026
7.69
7.76
7.49
7.72
7.72
3,440,813
Aug 3, 2026
7.68
7.91
7.68
7.75
7.75
6,934,905
Jul 31, 2026
7.48
7.57
7.43
7.51
7.51
3,892,970
Jul 30, 2026
7.31
7.54
7.26
7.44
7.44
4,156,543
Jul 29, 2026
7.31
7.41
7.22
7.32
7.32
4,099,025
Jul 28, 2026
7.30
7.37
7.22
7.30
7.30
3,610,825
Jul 27, 2026
7.07
7.24
7.07
7.19
7.19
5,327,838
Jul 24, 2026
6.67
6.92
6.66
6.92
6.92
2,201,523
Jul 23, 2026
6.76
6.76
6.62
6.66
6.66
2,976,110
Jul 22, 2026
6.75
6.86
6.71
6.83
6.83
1,968,750
Jul 21, 2026
6.88
6.93
6.77
6.80
6.80
3,725,599
Jul 20, 2026
6.97
7.06
6.88
6.92
6.92
2,009,089
Jul 17, 2026
7.03
7.08
6.96
7.04
7.04
2,343,094
Jul 16, 2026
7.12
7.20
7.08
7.10
7.10
2,284,725
Jul 15, 2026
7.02
7.14
6.99
7.13
7.13
2,544,193
Jul 14, 2026
6.98
7.07
6.88
7.05
7.05
3,687,213
Jul 13, 2026
7.04
7.11
6.95
7.08
7.08
2,402,660
Jul 10, 2026
7.11
7.22
7.08
7.15
7.15
3,820,070
Jul 9, 2026
7.13
7.13
6.89
7.08
7.08
3,508,664
Jul 8, 2026
7.10
7.34
6.97
7.04
7.04
4,018,809
Jul 7, 2026
7.30
7.36
7.12
7.19
7.19
1,875,282
Jul 6, 2026
7.33
7.50
7.20
7.25
7.25
3,162,435
Jul 3, 2026
7.21
7.26
7.15
7.23
7.23
1,520,612
Jul 2, 2026
7.18
7.27
7.13
7.23
7.23
2,062,292
Jul 1, 2026
7.25
7.26
7.05
7.16
7.16
3,551,587
Jun 30, 2026
7.28
7.33
7.17
7.24
7.24
2,164,879
Jun 29, 2026
7.40
7.40
7.27
7.29
7.29
2,187,707
Jun 26, 2026
7.70
7.70
7.31
7.39
7.39
3,779,037
Jun 25, 2026
7.39
7.39
7.39
7.39
7.39
-
Jun 24, 2026
7.20
7.39
7.10
7.39
7.39
3,975,621
Jun 23, 2026
7.12
7.28
7.08
7.23
7.23
2,626,104
Jun 22, 2026
7.15
7.25
7.11
7.21
7.21
2,308,230
Jun 19, 2026
7.30
7.32
7.07
7.16
7.16
4,636,231
Jun 18, 2026
7.27
7.39
7.22
7.36
7.36
3,081,648
Jun 17, 2026
7.33
7.41
7.16
7.27
7.27
3,063,063
Jun 16, 2026
7.38
7.40
7.25
7.33
7.33
3,164,219
Jun 15, 2026
7.38
7.74
7.32
7.32
7.32
9,024,703
Jun 12, 2026
6.80
7.11
6.79
7.08
7.08
9,975,465
Jun 11, 2026
6.48
6.55
6.41
6.51
6.51
5,009,037
Jun 10, 2026
6.68
6.71
6.51
6.52
6.52
3,438,142
Jun 9, 2026
6.75
6.84
6.60
6.61
6.61
3,250,668
Jun 8, 2026
6.74
6.83
6.68
6.73
6.73
2,236,481
Jun 5, 2026
6.87
6.98
6.84
6.84
6.84
2,631,917
Jun 4, 2026
6.85
7.01
6.82
6.89
6.89
2,807,132
Jun 3, 2026
6.78
6.88
6.73
6.83
6.83
3,309,021
Jun 2, 2026
6.92
7.01
6.83
6.85
6.85
2,709,696
Jun 1, 2026
7.05
7.12
6.79
6.81
6.81
5,084,212
May 29, 2026
6.99
7.22
6.96
7.07
7.07
6,133,430
May 28, 2026
6.75
6.97
6.74
6.88
6.88
3,135,759
May 27, 2026
6.76
7.01
6.76
6.86
6.86
4,243,212
May 26, 2026
6.86
6.86
6.69
6.71
6.71
4,089,063
May 25, 2026
6.73
6.91
6.73
6.88
6.88
3,342,756
May 22, 2026
6.58
6.65
6.50
6.56
6.56
2,899,309
May 21, 2026
6.56
6.68
6.48
6.48
6.48
3,572,513
May 20, 2026
6.33
6.59
6.29
6.54
6.54
4,519,764
May 19, 2026
6.44
6.56
6.34
6.35
6.35
4,166,584
May 18, 2026
6.30
6.56
6.22
6.40
6.40
5,617,381
May 15, 2026
6.40
6.45
6.34
6.44
6.44
3,025,574
May 14, 2026
6.53
6.68
6.42
6.45
6.45
4,360,830
May 13, 2026
6.38
6.54
6.30
6.48
6.48
7,549,760
May 12, 2026
6.51
6.52
6.39
6.39
6.39
3,930,322
May 11, 2026
6.61
6.66
6.54
6.57
6.57
2,480,684
May 8, 2026
6.67
6.74
6.59
6.61
6.61
2,379,216
May 7, 2026
6.80
6.91
6.74
6.74
6.74
3,712,275
May 6, 2026
6.48
7.01
6.45
6.72
6.72
11,003,790
May 5, 2026
6.20
6.32
6.19
6.32
6.32
3,478,568
May 4, 2026
6.37
6.41
6.18
6.21
6.21
4,554,406
Apr 30, 2026
6.12
6.35
6.08
6.35
6.35
4,442,789
Apr 29, 2026
6.32
6.32
6.14
6.16
6.16
4,551,416
Apr 28, 2026
6.37
6.46
6.29
6.34
6.34
4,392,505
Apr 27, 2026
6.42
6.54
6.39
6.43
6.43
4,277,563
Apr 24, 2026
6.61
6.65
6.32
6.38
6.38
9,928,762
Apr 23, 2026
6.83
6.85
6.64
6.71
6.71
6,118,822
Apr 22, 2026
7.21
7.31
6.88
6.95
6.95
8,889,843
Apr 21, 2026
7.29
7.36
7.13
7.20
7.20
3,549,240
Apr 20, 2026
7.33
7.37
7.20
7.29
7.29
4,203,691
Apr 17, 2026
7.14
7.62
7.09
7.53
7.53
8,368,346
Apr 16, 2026
7.31
7.35
7.13
7.16
7.16
3,810,670
Apr 15, 2026
7.34
7.36
7.21
7.28
7.28
2,579,700
Apr 14, 2026
7.20
7.34
7.19
7.29
7.29
2,853,518
Apr 13, 2026
7.11
7.16
6.96
7.15
7.15
2,890,947
Apr 10, 2026
7.21
7.40
7.14
7.27
7.27
3,145,775
Apr 9, 2026
7.05
7.20
6.95
7.18
7.18
3,371,812
Apr 8, 2026
7.30
7.47
7.20
7.22
7.22
8,897,186
Apr 7, 2026
6.80
6.81
6.48
6.57
6.57
3,781,857
Apr 2, 2026
6.76
6.83
6.64
6.72
6.72
3,666,399
Apr 1, 2026
6.90
6.99
6.87
6.90
6.90
6,136,473
Mar 31, 2026
6.54
6.67
6.50
6.61
6.61
2,916,254
Mar 30, 2026
6.57
6.58
6.47
6.53
6.53
3,471,689
Mar 27, 2026
6.80
6.80
6.60
6.63
6.63
3,250,883
Mar 26, 2026
6.81
6.87
6.75
6.80
6.80
2,430,736
Mar 25, 2026
6.84
6.95
6.78
6.89
6.89
2,918,437
Mar 24, 2026
6.90
6.90
6.69
6.73
6.73
3,678,816
Mar 23, 2026
6.45
7.02
6.38
6.84
6.84
7,820,663
Mar 20, 2026
6.75
6.81
6.49
6.61
6.61
6,751,428
Mar 19, 2026
6.71
6.74
6.57
6.61
6.61
3,522,544
Mar 18, 2026
6.93
6.98
6.79
6.81
6.81
3,983,928
Mar 17, 2026
6.77
6.89
6.69
6.84
6.84
4,529,249
Mar 16, 2026
6.65
6.83
6.57
6.76
6.76
4,952,480
Mar 13, 2026
6.64
6.68
6.56
6.60
6.60
4,202,300
Mar 12, 2026
7.01
7.02
6.60
6.72
6.72
8,639,808
Mar 11, 2026
7.10
7.20
7.03
7.07
7.07
2,852,273
Mar 10, 2026
7.20
7.26
7.06
7.13
7.13
4,047,389
Mar 9, 2026
6.93
7.09
6.86
6.90
6.90
6,483,508
Mar 6, 2026
7.40
7.46
7.20
7.22
7.22
2,998,702
Mar 5, 2026
7.46
7.59
7.31
7.33
7.33
3,895,256
Mar 4, 2026
7.28
7.56
7.18
7.52
7.52
5,633,945
Mar 3, 2026
7.20
7.20
6.91
7.16
7.16
9,502,672
Mar 2, 2026
7.48
7.63
7.25
7.28
7.28
12,647,686
Feb 27, 2026
8.13
8.14
7.91
8.08
8.08
5,205,336
Feb 26, 2026
7.92
8.18
7.86
8.12
8.12
3,389,321
Feb 25, 2026
7.91
7.93
7.80
7.90
7.90
1,891,730
Feb 24, 2026
7.97
8.02
7.84
7.94
7.94
2,396,706
Feb 23, 2026
8.15
8.21
7.89
7.94
7.94
3,443,259
Feb 20, 2026
8.20
8.22
8.08
8.13
8.13
3,014,493
Feb 19, 2026
8.37
8.48
8.17
8.17
8.17
3,326,945
Feb 18, 2026
8.56
8.57
8.25
8.39
8.39
3,985,855
Feb 17, 2026
8.45
8.60
8.34
8.53
8.53
2,981,260
Feb 16, 2026
8.44
8.62
8.40
8.45
8.45
2,953,369
Feb 13, 2026
8.43
8.54
8.32
8.40
8.40
2,944,606
Feb 12, 2026
8.37
8.61
8.31
8.39
8.39
5,114,989
Feb 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
8.78
8.80
8.20
8.28
8.28
7,902,692
Feb 10, 2026
9.33
9.38
8.63
8.89
8.79
8,703,693
Feb 9, 2026
9.40
9.56
9.34
9.35
9.24
3,342,550
Feb 6, 2026
9.16
9.36
9.09
9.32
9.22
2,407,391
Feb 5, 2026
9.21
9.34
9.07
9.19
9.09
2,295,934
Feb 4, 2026
9.08
9.34
9.07
9.24
9.13
3,720,984
Feb 3, 2026
9.38
9.38
9.00
9.05
8.95
3,424,146
Feb 2, 2026
9.06
9.34
9.06
9.34
9.23
3,325,614
Jan 30, 2026
8.99
9.19
8.99
9.02
8.91
2,149,816
Jan 29, 2026
9.02
9.05
8.88
8.98
8.88
2,140,901
Jan 28, 2026
9.06
9.06
8.87
8.97
8.87
2,215,841
Jan 27, 2026
9.20
9.20
8.97
9.09
8.99
2,871,894
Jan 26, 2026
9.22
9.24
8.99
9.24
9.14
1,866,355
Jan 23, 2026
9.25
9.26
9.04
9.15
9.05
-
Jan 22, 2026
9.05
9.31
8.99
9.30
9.19
3,963,630
Jan 21, 2026
8.73
8.99
8.72
8.89
8.79
2,287,280
Jan 20, 2026
8.80
8.82
8.60
8.71
8.61
4,543,612
Jan 19, 2026
8.82
9.00
8.79
8.83
8.73
2,636,112
Jan 16, 2026
8.98
9.09
8.92
9.06
8.96
2,623,269
Jan 15, 2026
9.05
9.12
8.95
8.98
8.88
2,124,989
Jan 14, 2026
9.16
9.25
8.99
9.03
8.92
3,399,039
Jan 13, 2026
9.26
9.27
9.08
9.15
9.04
2,693,365
Jan 12, 2026
9.29
9.32
9.10
9.27
9.16
2,347,852
Jan 9, 2026
9.34
9.51
9.28
9.33
9.23
3,710,780
Jan 8, 2026
9.14
9.35
9.14
9.35
9.24
3,309,167
Jan 7, 2026
9.23
9.26
8.94
9.13
9.03
4,614,681
Jan 6, 2026
9.05
9.34
8.99
9.31
9.21
3,871,508
Jan 5, 2026
9.04
9.12
8.84
8.99
8.88
2,930,806
Jan 2, 2026
9.03
9.08
8.88
9.07
8.96
2,669,913
Dec 30, 2025
8.90
9.00
8.85
8.98
8.88
1,178,476
Dec 29, 2025
9.23
9.26
8.71
8.87
8.77
3,665,811
Dec 23, 2025
9.42
9.44
9.17
9.22
9.12
2,537,908
Dec 22, 2025
9.20
9.45
9.18
9.44
9.34
5,564,881
Dec 19, 2025
9.10
9.23
8.97
9.19
9.09
5,325,278
Dec 18, 2025
8.94
9.14
8.83
9.14
9.03
4,063,830
Dec 17, 2025
8.95
9.03
8.87
8.97
8.87
2,889,276
Dec 16, 2025
8.85
9.13
8.83
8.99
8.89
4,476,790
Dec 15, 2025
8.26
8.88
8.22
8.88
8.78
8,431,793
Dec 12, 2025
8.19
8.26
7.98
8.22
8.13
3,542,146
Dec 11, 2025
8.05
8.19
7.78
8.19
8.10
4,806,350
Dec 10, 2025
8.24
8.42
7.97
8.04
7.95
7,281,013
Dec 9, 2025
8.31
8.46
8.18
8.36
8.27
3,366,815
Dec 8, 2025
8.34
8.48
8.21
8.30
8.21
3,897,867
Dec 5, 2025
8.25
8.38
8.22
8.30
8.21
1,724,847
Dec 4, 2025
8.22
8.37
8.19
8.24
8.15
2,110,807
Dec 3, 2025
8.17
8.24
8.08
8.19
8.10
1,585,999
Dec 2, 2025
8.20
8.26
8.12
8.14
8.05
1,908,397
Dec 1, 2025
8.19
8.27
7.96
8.20
8.11
3,721,668
Nov 28, 2025
8.23
8.36
8.21
8.23
8.13
2,598,251
Nov 27, 2025
7.91
8.20
7.90
8.20
8.11
3,341,134
Nov 26, 2025
7.88
7.96
7.82
7.94
7.85
2,275,526
Nov 25, 2025
7.68
7.85
7.49
7.85
7.77
3,501,437
Nov 24, 2025
7.59
7.77
7.56
7.69
7.60
3,692,489
Nov 21, 2025
7.23
7.52
7.23
7.52
7.44
2,442,660
Nov 20, 2025
7.63
7.65
7.28
7.33
7.24
2,587,022
Nov 19, 2025
7.32
7.57
7.14
7.55
7.47
2,621,060
Nov 18, 2025
7.40
7.40
7.25
7.33
7.25
3,585,711
Nov 17, 2025
7.76
7.77
7.60
7.65
7.56
1,400,109
Nov 14, 2025
7.73
7.89
7.64
7.75
7.66
1,782,912
Nov 13, 2025
7.69
7.96
7.69
7.78
7.69
3,067,749
Nov 12, 2025
7.32
7.71
7.25
7.65
7.56
5,135,972
Nov 11, 2025
7.17
7.28
7.15
7.28
7.20
1,742,233
Nov 10, 2025
7.18
7.26
7.12
7.16
7.08
1,910,336
