TAG Immobilien AG (ETR:TEG)
Germany · Delayed Price · Currency is EUR 14.49
-0.35 (-2.36%)
Sep 16, 2025, 5:35 PM CET
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 15.55 | 15.67 | 15.31 | 15.39 | 15.39 | -0.32% | 344,775 |
| Aug 18, 2025 | 15.95 | 16.04 | 15.25 | 15.44 | 15.44 | -0.45% | 558,798 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.51 | 15.51 | 15.51 | -2.27% | 210,769 |
| Aug 14, 2025 | 15.38 | 16.14 | 15.38 | 15.87 | 15.87 | 3.66% | 774,207 |
| Aug 13, 2025 | 14.94 | 15.31 | 14.94 | 15.31 | 15.31 | 1.80% | 367,370 |
| Aug 12, 2025 | 15.01 | 15.36 | 14.51 | 15.04 | 15.04 | 0.27% | 1,044,918 |
| Aug 11, 2025 | 14.86 | 15.03 | 14.82 | 15.00 | 15.00 | 1.15% | 479,088 |
| Aug 8, 2025 | 14.82 | 14.97 | 14.80 | 14.83 | 14.83 | 0.41% | 343,008 |
| Aug 7, 2025 | 14.79 | 14.93 | 14.58 | 14.77 | 14.77 | 0.54% | 349,215 |
| Aug 6, 2025 | 14.28 | 14.80 | 14.24 | 14.69 | 14.69 | 3.52% | 296,226 |
| Aug 5, 2025 | 14.31 | 14.37 | 14.16 | 14.19 | 14.19 | -0.63% | 311,014 |
| Aug 4, 2025 | 14.12 | 14.31 | 14.07 | 14.28 | 14.28 | 1.64% | 377,519 |
| Aug 1, 2025 | 14.04 | 14.15 | 13.85 | 14.05 | 14.05 | -0.57% | 364,724 |
| Jul 31, 2025 | 14.12 | 14.30 | 14.09 | 14.13 | 14.13 | -0.21% | 393,547 |
| Jul 30, 2025 | 14.27 | 14.33 | 14.09 | 14.16 | 14.16 | -1.26% | 206,880 |
| Jul 29, 2025 | 14.27 | 14.36 | 14.12 | 14.34 | 14.34 | 0.77% | 294,876 |
| Jul 28, 2025 | 14.27 | 14.64 | 14.19 | 14.23 | 14.23 | 0.71% | 301,224 |
| Jul 25, 2025 | 14.22 | 14.28 | 14.00 | 14.13 | 14.13 | -1.26% | 289,529 |
| Jul 24, 2025 | 14.27 | 14.36 | 14.13 | 14.31 | 14.31 | -0.42% | 325,627 |
| Jul 23, 2025 | 15.07 | 15.07 | 14.37 | 14.37 | 14.37 | -4.26% | 394,072 |
| Jul 22, 2025 | 15.00 | 15.02 | 14.89 | 15.01 | 15.01 | 0.20% | 270,962 |
| Jul 21, 2025 | 14.76 | 14.98 | 14.71 | 14.98 | 14.98 | 2.88% | 390,853 |
| Jul 18, 2025 | 14.43 | 14.56 | 14.31 | 14.56 | 14.56 | 0.90% | 255,858 |
| Jul 17, 2025 | 14.40 | 14.51 | 14.31 | 14.43 | 14.43 | 0.49% | 288,432 |
| Jul 16, 2025 | 14.49 | 14.49 | 14.28 | 14.36 | 14.36 | -0.35% | 240,165 |
| Jul 15, 2025 | 14.56 | 14.63 | 14.38 | 14.41 | 14.41 | -0.35% | 260,662 |
| Jul 14, 2025 | 14.45 | 14.64 | 14.42 | 14.46 | 14.46 | -0.34% | 355,513 |
| Jul 11, 2025 | 14.40 | 14.52 | 14.17 | 14.51 | 14.51 | 0.69% | 369,928 |
| Jul 10, 2025 | 14.58 | 14.63 | 14.26 | 14.41 | 14.41 | -0.41% | 276,122 |
| Jul 9, 2025 | 14.24 | 14.49 | 14.14 | 14.47 | 14.47 | 1.33% | 391,225 |