TAG Immobilien AG (ETR:TEG)
Germany · Delayed Price · Currency is EUR 14.54
-0.54 (-3.58%)
Oct 29, 2025, 5:35 PM CET
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.21 | 15.25 | 14.99 | 15.08 | 15.08 | -0.59% | 571,679 |
| Oct 27, 2025 | 15.39 | 15.39 | 15.16 | 15.17 | 15.17 | -1.17% | 549,909 |
| Oct 24, 2025 | 15.25 | 15.53 | 15.04 | 15.35 | 15.35 | 0.33% | 698,535 |
| Oct 23, 2025 | 15.47 | 15.47 | 15.15 | 15.30 | 15.30 | -0.58% | 484,437 |
| Oct 22, 2025 | 15.40 | 15.60 | 15.39 | 15.39 | 15.39 | 0.39% | 505,333 |
| Oct 21, 2025 | 15.15 | 15.43 | 15.10 | 15.33 | 15.33 | 1.46% | 517,533 |
| Oct 20, 2025 | 15.00 | 15.11 | 14.78 | 15.11 | 15.11 | 0.87% | 296,815 |
| Oct 17, 2025 | 15.30 | 15.36 | 14.84 | 14.98 | 14.98 | -2.28% | 385,405 |
| Oct 16, 2025 | 14.88 | 15.33 | 14.85 | 15.33 | 15.33 | 2.82% | 383,996 |
| Oct 15, 2025 | 15.05 | 15.05 | 14.74 | 14.91 | 14.91 | -1.26% | 411,474 |
| Oct 14, 2025 | 15.17 | 15.47 | 15.07 | 15.10 | 15.10 | -0.46% | 537,474 |
| Oct 13, 2025 | 14.92 | 15.20 | 14.84 | 15.17 | 15.17 | 2.29% | 413,986 |
| Oct 10, 2025 | 14.65 | 14.95 | 14.65 | 14.83 | 14.83 | 1.78% | 235,090 |
| Oct 9, 2025 | 14.59 | 14.84 | 14.45 | 14.57 | 14.57 | -0.07% | 349,578 |
| Oct 8, 2025 | 14.36 | 14.59 | 14.26 | 14.58 | 14.58 | 1.53% | 325,584 |
| Oct 7, 2025 | 14.29 | 14.49 | 14.29 | 14.36 | 14.36 | -0.35% | 355,213 |
| Oct 6, 2025 | 14.53 | 14.53 | 14.28 | 14.41 | 14.41 | -0.55% | 252,161 |
| Oct 3, 2025 | 14.53 | 14.53 | 14.30 | 14.49 | 14.49 | -0.07% | 348,698 |
| Oct 2, 2025 | 14.69 | 14.69 | 14.39 | 14.50 | 14.50 | -0.96% | 284,947 |
| Oct 1, 2025 | 14.65 | 14.73 | 14.49 | 14.64 | 14.64 | -0.41% | 434,755 |
| Sep 30, 2025 | 14.51 | 14.70 | 14.36 | 14.70 | 14.70 | 1.59% | 395,209 |
| Sep 29, 2025 | 14.37 | 14.47 | 14.18 | 14.47 | 14.47 | 1.26% | 240,446 |
| Sep 26, 2025 | 14.24 | 14.38 | 14.07 | 14.29 | 14.29 | 0.85% | 212,828 |
| Sep 25, 2025 | 14.41 | 14.50 | 14.17 | 14.17 | 14.17 | -2.21% | 299,503 |
| Sep 24, 2025 | 14.60 | 14.63 | 14.42 | 14.49 | 14.49 | -0.14% | 271,292 |
| Sep 23, 2025 | 14.45 | 14.82 | 14.40 | 14.51 | 14.51 | 1.11% | 310,296 |
| Sep 22, 2025 | 14.37 | 14.47 | 14.25 | 14.35 | 14.35 | -0.14% | 169,998 |
| Sep 19, 2025 | 14.44 | 14.54 | 14.22 | 14.37 | 14.37 | 0.14% | 1,473,491 |
| Sep 18, 2025 | 14.38 | 14.46 | 14.15 | 14.35 | 14.35 | -0.76% | 525,172 |
| Sep 17, 2025 | 14.48 | 14.53 | 14.38 | 14.46 | 14.46 | -0.21% | 359,736 |
| Sep 16, 2025 | 14.86 | 14.93 | 14.49 | 14.49 | 14.49 | -2.36% | 318,061 |
| Sep 15, 2025 | 14.84 | 14.99 | 14.75 | 14.84 | 14.84 | 0.13% | 182,297 |
| Sep 12, 2025 | 14.98 | 15.12 | 14.82 | 14.82 | 14.82 | -0.87% | 259,940 |
| Sep 11, 2025 | 14.89 | 15.04 | 14.76 | 14.95 | 14.95 | 0.27% | 323,167 |
| Sep 10, 2025 | 15.18 | 15.23 | 14.77 | 14.91 | 14.91 | 0.40% | 656,133 |
| Sep 9, 2025 | 14.90 | 14.97 | 14.64 | 14.85 | 14.85 | -0.07% | 227,727 |
| Sep 8, 2025 | 14.90 | 15.06 | 14.80 | 14.86 | 14.86 | 0.75% | 285,790 |
| Sep 5, 2025 | 14.56 | 14.82 | 14.38 | 14.75 | 14.75 | 1.94% | 510,580 |
| Sep 4, 2025 | 14.36 | 14.60 | 14.36 | 14.47 | 14.47 | 0.63% | 421,309 |
| Sep 3, 2025 | 14.38 | 14.51 | 14.21 | 14.38 | 14.38 | 0.49% | 709,855 |
| Sep 2, 2025 | 15.14 | 15.14 | 14.31 | 14.31 | 14.31 | -5.73% | 534,576 |
| Sep 1, 2025 | 15.34 | 15.40 | 15.11 | 15.18 | 15.18 | -0.78% | 184,851 |
| Aug 29, 2025 | 15.39 | 15.52 | 15.30 | 15.30 | 15.30 | -0.58% | 448,336 |
| Aug 28, 2025 | 15.80 | 15.87 | 15.36 | 15.39 | 15.39 | -2.47% | 391,524 |
| Aug 27, 2025 | 15.83 | 15.94 | 15.68 | 15.78 | 15.78 | -0.19% | 365,795 |
| Aug 26, 2025 | 15.88 | 16.01 | 15.63 | 15.81 | 15.81 | -0.69% | 414,481 |
| Aug 25, 2025 | 15.78 | 15.99 | 15.72 | 15.92 | 15.92 | 0.44% | 465,799 |
| Aug 22, 2025 | 15.36 | 15.90 | 15.33 | 15.85 | 15.85 | 2.92% | 404,292 |
| Aug 21, 2025 | 15.29 | 15.48 | 15.13 | 15.40 | 15.40 | 0.98% | 494,557 |
| Aug 20, 2025 | 15.09 | 15.30 | 14.95 | 15.25 | 15.25 | -0.91% | 736,316 |