TAG Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.43	14.43	14.16	14.34	-	0.42%	86,928
Jan 29, 2026	14.30	14.54	14.22	14.28	14.28	0.07%	591,311
Jan 28, 2026	14.19	14.38	14.12	14.27	14.27	0.56%	429,817
Jan 27, 2026	14.29	14.29	14.07	14.19	14.19	-1.25%	416,926
Jan 26, 2026	14.10	14.37	14.06	14.37	14.37	1.63%	338,389
Jan 23, 2026	13.98	14.22	13.88	14.14	14.14	0.93%	541,076
Jan 22, 2026	13.87	14.11	13.77	14.01	14.01	2.41%	470,594
Jan 21, 2026	13.79	13.85	13.62	13.68	13.68	-0.44%	448,762
Jan 20, 2026	14.20	14.20	13.63	13.74	13.74	-3.10%	315,022
Jan 19, 2026	14.27	14.35	14.12	14.18	14.18	-0.91%	213,852
Jan 16, 2026	14.33	14.46	14.23	14.31	14.31	-0.97%	394,629
Jan 15, 2026	14.18	14.56	14.03	14.45	14.45	2.63%	529,282
Jan 14, 2026	14.25	14.25	13.77	14.08	14.08	-0.56%	618,239
Jan 13, 2026	14.12	14.29	13.93	14.16	14.16	0.28%	575,334
Jan 12, 2026	14.24	14.30	14.05	14.12	14.12	-0.49%	596,272
Jan 9, 2026	13.89	14.23	13.86	14.19	14.19	1.87%	501,284
Jan 8, 2026	13.82	14.06	13.72	13.93	13.93	1.02%	316,382
Jan 7, 2026	13.53	13.79	13.41	13.79	13.79	3.14%	487,454
Jan 6, 2026	13.37	13.41	13.20	13.37	13.37	0.38%	342,259
Jan 5, 2026	13.19	13.32	12.98	13.32	13.32	1.83%	586,308
Jan 2, 2026	13.23	13.25	12.95	13.08	13.08	-1.13%	335,478
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