TAG Immobilien AG (ETR:TEG)
Germany · Delayed Price · Currency is EUR 14.05
-0.08 (-0.57%)
Aug 1, 2025, 5:35 PM CET
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 14.32 | 14.41 | 14.23 | 14.28 | 14.28 | -0.76% | 395,084 |
| Jul 7, 2025 | 14.61 | 14.61 | 14.39 | 14.39 | 14.39 | -0.83% | 256,425 |
| Jul 4, 2025 | 14.63 | 14.68 | 14.49 | 14.51 | 14.51 | -0.82% | 242,696 |
| Jul 3, 2025 | 14.60 | 14.77 | 14.43 | 14.63 | 14.63 | 0.07% | 358,089 |
| Jul 2, 2025 | 15.19 | 15.22 | 14.56 | 14.62 | 14.62 | -3.82% | 413,782 |
| Jul 1, 2025 | 15.20 | 15.30 | 15.07 | 15.20 | 15.20 | 0.73% | 515,106 |
| Jun 30, 2025 | 15.02 | 15.34 | 14.99 | 15.09 | 15.09 | 0.80% | 500,608 |
| Jun 27, 2025 | 14.86 | 15.01 | 14.73 | 14.97 | 14.97 | 0.94% | 253,328 |
| Jun 26, 2025 | 14.83 | 14.92 | 14.75 | 14.83 | 14.83 | 0.61% | 194,202 |
| Jun 25, 2025 | 14.97 | 15.02 | 14.73 | 14.74 | 14.74 | -0.81% | 463,876 |
| Jun 24, 2025 | 15.09 | 15.11 | 14.76 | 14.86 | 14.86 | -0.87% | 402,074 |
| Jun 23, 2025 | 14.90 | 15.11 | 14.87 | 14.99 | 14.99 | -0.66% | 317,689 |
| Jun 20, 2025 | 15.01 | 15.25 | 15.01 | 15.09 | 15.09 | 1.28% | 2,061,586 |
| Jun 19, 2025 | 14.97 | 15.11 | 14.89 | 14.90 | 14.90 | -1.46% | 408,708 |
| Jun 18, 2025 | 14.81 | 15.18 | 14.81 | 15.12 | 15.12 | 1.89% | 880,490 |
| Jun 17, 2025 | 14.54 | 14.90 | 14.41 | 14.84 | 14.84 | 1.64% | 576,181 |
| Jun 16, 2025 | 14.32 | 14.60 | 14.21 | 14.60 | 14.60 | 2.10% | 257,879 |
| Jun 13, 2025 | 14.37 | 14.49 | 14.23 | 14.30 | 14.30 | -0.63% | 440,087 |
| Jun 12, 2025 | 14.96 | 15.00 | 14.31 | 14.39 | 14.39 | -3.62% | 567,174 |
| Jun 11, 2025 | 14.99 | 15.14 | 14.88 | 14.93 | 14.93 | -0.86% | 467,813 |
| Jun 10, 2025 | 15.09 | 15.09 | 14.91 | 15.06 | 15.06 | 0.40% | 336,597 |
| Jun 9, 2025 | 15.01 | 15.17 | 14.95 | 15.00 | 15.00 | 0.54% | 247,618 |
| Jun 6, 2025 | 14.93 | 15.08 | 14.81 | 14.92 | 14.92 | 0.88% | 289,546 |
| Jun 5, 2025 | 14.93 | 15.26 | 14.75 | 14.79 | 14.79 | -0.87% | 656,039 |
| Jun 4, 2025 | 14.94 | 15.03 | 14.77 | 14.92 | 14.92 | 0.13% | 418,329 |
| Jun 3, 2025 | 15.13 | 15.16 | 14.90 | 14.90 | 14.90 | -0.67% | 388,637 |
| Jun 2, 2025 | 14.85 | 15.03 | 14.64 | 15.00 | 15.00 | 0.81% | 500,449 |
| May 30, 2025 | 14.89 | 15.22 | 14.87 | 14.88 | 14.88 | 0.07% | 389,061 |
| May 29, 2025 | 14.55 | 14.99 | 14.44 | 14.87 | 14.87 | 1.50% | 556,578 |
| May 28, 2025 | 14.60 | 14.79 | 14.59 | 14.65 | 14.65 | 0.62% | 249,435 |
| May 27, 2025 | 14.46 | 14.60 | 14.30 | 14.56 | 14.56 | 1.32% | 339,535 |
| May 26, 2025 | 14.54 | 14.54 | 14.15 | 14.37 | 14.37 | 1.13% | 183,318 |