TAG Immobilien AG (BIT:1TEG)
Italy · Delayed Price · Currency is EUR 14.91
0.00 (0.00%)
At close: Sep 19, 2025
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.76% | - |
| Sep 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.44% | - |
| Sep 17, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.81% | - |
| Sep 16, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.13% | - |
| Sep 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | - |
| Sep 12, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.42% | - |
| Sep 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% | - |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.60% | - |
| Sep 9, 2025 | 15.21 | 15.21 | 15.21 | 14.91 | 14.91 | -0.33% | 5 |
| Sep 8, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.56% | - |
| Sep 5, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.80% | - |
| Sep 4, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% | - |
| Sep 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.49% | - |
| Sep 2, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -2.68% | - |
| Sep 1, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.59% | - |
| Aug 29, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.84% | - |
| Aug 28, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.13% | - |
| Aug 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.50% | - |
| Aug 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.07% | - |
| Aug 25, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 3.32% | - |
| Aug 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.66% | - |
| Aug 21, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% | - |
| Aug 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.94% | - |
| Aug 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |
| Aug 18, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |
| Aug 14, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 3.50% | - |
| Aug 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.26% | - |
| Aug 12, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.68% | - |
| Aug 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.47% | - |
| Aug 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.20% | - |
| Aug 7, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.86% | - |
| Aug 6, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.54% | - |
| Aug 5, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.77% | - |
| Aug 4, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.79% | - |
| Aug 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.62% | - |
| Jul 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Jul 30, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% | - |
| Jul 29, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.18% | - |
| Jul 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.48% | - |
| Jul 25, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.91% | - |
| Jul 24, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.63% | - |
| Jul 23, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.13% | - |
| Jul 22, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.42% | - |
| Jul 21, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 2.56% | - |
| Jul 18, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.14% | - |
| Jul 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | - |
| Jul 16, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% | - |
| Jul 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.23% | - |
| Jul 14, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 2.59% | - |
| Jul 11, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.97% | - |