TAG Immobilien AG (ETR:TEG)
Germany · Delayed Price · Currency is EUR 13.08
-0.15 (-1.13%)
At close: Jan 2, 2026
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13.15 | 13.23 | 13.04 | 13.23 | 13.23 | 0.61% | 223,696 |
| Dec 29, 2025 | 12.92 | 13.18 | 12.89 | 13.15 | 13.15 | 1.31% | 250,709 |
| Dec 23, 2025 | 12.95 | 13.08 | 12.94 | 12.98 | 12.98 | 0.46% | 291,383 |
| Dec 22, 2025 | 12.90 | 13.04 | 12.64 | 12.92 | 12.92 | -0.92% | 566,053 |
| Dec 19, 2025 | 13.23 | 13.30 | 13.04 | 13.04 | 13.04 | -1.66% | 1,501,722 |
| Dec 18, 2025 | 13.17 | 13.28 | 13.09 | 13.26 | 13.26 | 1.22% | 651,259 |
| Dec 17, 2025 | 13.14 | 13.31 | 13.06 | 13.10 | 13.10 | -0.23% | 472,423 |
| Dec 16, 2025 | 13.15 | 13.21 | 13.03 | 13.13 | 13.13 | 0.31% | 477,381 |
| Dec 15, 2025 | 13.30 | 13.35 | 13.09 | 13.09 | 13.09 | -1.21% | 645,519 |
| Dec 12, 2025 | 13.20 | 13.33 | 13.09 | 13.25 | 13.25 | 0.84% | 430,132 |
| Dec 11, 2025 | 12.99 | 13.14 | 12.91 | 13.14 | 13.14 | 1.08% | 401,460 |
| Dec 10, 2025 | 13.08 | 13.11 | 12.84 | 13.00 | 13.00 | -0.61% | 452,704 |
| Dec 9, 2025 | 13.22 | 13.32 | 13.05 | 13.08 | 13.08 | -0.46% | 507,796 |
| Dec 8, 2025 | 13.90 | 13.90 | 13.13 | 13.14 | 13.14 | -5.74% | 600,906 |
| Dec 5, 2025 | 13.90 | 14.15 | 13.85 | 13.94 | 13.94 | 0.43% | 321,837 |
| Dec 4, 2025 | 14.13 | 14.18 | 13.88 | 13.88 | 13.88 | -1.21% | 355,477 |
| Dec 3, 2025 | 14.41 | 14.49 | 14.03 | 14.05 | 14.05 | -2.50% | 374,925 |
| Dec 2, 2025 | 14.40 | 14.54 | 14.20 | 14.41 | 14.41 | 0.63% | 313,115 |
| Dec 1, 2025 | 14.74 | 14.74 | 14.32 | 14.32 | 14.32 | -2.59% | 351,768 |
| Nov 28, 2025 | 14.56 | 14.74 | 14.52 | 14.70 | 14.70 | 0.96% | 382,139 |
| Nov 27, 2025 | 14.66 | 14.75 | 14.47 | 14.56 | 14.56 | 0.69% | 437,680 |
| Nov 26, 2025 | 14.18 | 14.46 | 14.03 | 14.46 | 14.46 | 1.62% | 292,914 |
| Nov 25, 2025 | 14.42 | 14.46 | 13.90 | 14.23 | 14.23 | -0.97% | 471,543 |
| Nov 24, 2025 | 14.39 | 14.59 | 14.23 | 14.37 | 14.37 | 0.56% | 1,130,295 |
| Nov 21, 2025 | 13.99 | 14.29 | 13.90 | 14.29 | 14.29 | 1.85% | 338,499 |
| Nov 20, 2025 | 14.26 | 14.28 | 14.03 | 14.03 | 14.03 | -1.27% | 316,746 |
| Nov 19, 2025 | 14.05 | 14.30 | 14.00 | 14.21 | 14.21 | 1.14% | 296,499 |
| Nov 18, 2025 | 13.96 | 14.06 | 13.87 | 14.05 | 14.05 | -0.07% | 375,876 |
| Nov 17, 2025 | 14.11 | 14.22 | 14.02 | 14.06 | 14.06 | 0.36% | 275,359 |
| Nov 14, 2025 | 14.22 | 14.29 | 13.92 | 14.01 | 14.01 | -2.10% | 509,206 |
| Nov 13, 2025 | 14.16 | 14.40 | 14.12 | 14.31 | 14.31 | 1.42% | 490,763 |
| Nov 12, 2025 | 14.08 | 14.40 | 14.03 | 14.11 | 14.11 | 0.28% | 330,308 |
| Nov 11, 2025 | 13.73 | 14.16 | 13.60 | 14.07 | 14.07 | 3.61% | 404,163 |
| Nov 10, 2025 | 13.75 | 13.76 | 13.50 | 13.58 | 13.58 | -1.09% | 372,488 |
| Nov 7, 2025 | 13.81 | 13.95 | 13.62 | 13.73 | 13.73 | -1.22% | 533,663 |
| Nov 6, 2025 | 14.00 | 14.14 | 13.80 | 13.90 | 13.90 | -0.50% | 496,623 |
| Nov 5, 2025 | 14.06 | 14.31 | 13.96 | 13.97 | 13.97 | -1.34% | 471,350 |
| Nov 4, 2025 | 14.00 | 14.36 | 13.95 | 14.16 | 14.16 | 0.71% | 535,221 |
| Nov 3, 2025 | 14.43 | 14.43 | 14.06 | 14.06 | 14.06 | -2.29% | 364,304 |
| Oct 31, 2025 | 14.40 | 14.61 | 14.39 | 14.39 | 14.39 | -0.76% | 403,011 |
| Oct 30, 2025 | 14.52 | 14.56 | 14.26 | 14.50 | 14.50 | -0.28% | 376,374 |
| Oct 29, 2025 | 15.03 | 15.04 | 14.54 | 14.54 | 14.54 | -3.58% | 539,154 |
| 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 |