TAG Immobilien AG (ETR:TEG)
Germany · Delayed Price · Currency is EUR 15.74
+0.62 (4.10%)
Apr 17, 2026, 5:37 PM CET
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.10 | 15.25 | 15.10 | 15.24 | - | 0.79% | 12,380 |
| Apr 16, 2026 | 15.48 | 15.48 | 15.12 | 15.12 | 15.12 | -1.75% | 579,503 |
| Apr 15, 2026 | 15.13 | 15.39 | 15.01 | 15.39 | 15.39 | 2.06% | 585,362 |
| Apr 14, 2026 | 14.99 | 15.26 | 14.97 | 15.08 | 15.08 | 1.48% | 447,723 |
| Apr 13, 2026 | 14.69 | 14.88 | 14.62 | 14.86 | 14.86 | -0.34% | 419,368 |
| Apr 10, 2026 | 14.69 | 14.91 | 14.54 | 14.91 | 14.91 | 2.26% | 480,230 |
| Apr 9, 2026 | 14.67 | 14.67 | 14.47 | 14.58 | 14.58 | -0.68% | 488,751 |
| Apr 8, 2026 | 14.52 | 14.90 | 14.41 | 14.68 | 14.68 | 6.07% | 832,066 |
| Apr 7, 2026 | 14.11 | 14.30 | 13.84 | 13.84 | 13.84 | -2.67% | 515,406 |
| Apr 2, 2026 | 13.84 | 14.32 | 13.77 | 14.22 | 14.22 | -0.49% | 1,022,776 |
| Apr 1, 2026 | 13.90 | 14.29 | 13.85 | 14.29 | 14.29 | 6.32% | 780,605 |
| Mar 31, 2026 | 13.50 | 13.62 | 13.37 | 13.44 | 13.44 | -0.52% | 917,610 |
| Mar 30, 2026 | 12.76 | 13.51 | 12.71 | 13.51 | 13.51 | 5.14% | 902,875 |
| Mar 27, 2026 | 13.00 | 13.04 | 12.78 | 12.85 | 12.85 | -1.23% | 532,123 |
| Mar 26, 2026 | 13.06 | 13.12 | 12.92 | 13.01 | 13.01 | -2.33% | 887,111 |
| Mar 25, 2026 | 13.01 | 13.32 | 12.97 | 13.32 | 13.32 | 4.14% | 1,820,030 |
| Mar 24, 2026 | 12.85 | 13.10 | 12.63 | 12.79 | 12.79 | -0.31% | 914,237 |
| Mar 23, 2026 | 12.48 | 13.15 | 12.03 | 12.83 | 12.83 | 0.55% | 1,728,519 |
| Mar 20, 2026 | 13.34 | 13.57 | 12.76 | 12.76 | 12.76 | -2.74% | 1,919,940 |
| Mar 19, 2026 | 13.80 | 13.86 | 12.97 | 13.12 | 13.12 | -7.02% | 1,661,048 |
| Mar 18, 2026 | 13.98 | 14.46 | 13.83 | 14.11 | 14.11 | 2.47% | 1,115,553 |
| Mar 17, 2026 | 13.52 | 13.95 | 13.39 | 13.77 | 13.77 | 2.23% | 784,663 |
| Mar 16, 2026 | 13.38 | 13.64 | 13.38 | 13.47 | 13.47 | 0.97% | 365,121 |
| Mar 13, 2026 | 13.57 | 13.60 | 13.26 | 13.34 | 13.34 | -1.69% | 532,440 |
| Mar 12, 2026 | 13.96 | 13.97 | 13.54 | 13.57 | 13.57 | -2.72% | 753,640 |
| Mar 11, 2026 | 14.82 | 14.89 | 13.88 | 13.95 | 13.95 | -6.50% | 664,849 |
| Mar 10, 2026 | 14.80 | 15.04 | 14.66 | 14.92 | 14.92 | 2.54% | 482,376 |
| Mar 9, 2026 | 14.80 | 14.93 | 14.42 | 14.55 | 14.55 | -5.03% | 774,260 |
| Mar 6, 2026 | 15.41 | 15.63 | 15.15 | 15.32 | 15.32 | -1.10% | 776,065 |
| Mar 5, 2026 | 15.59 | 15.85 | 15.37 | 15.49 | 15.49 | -1.02% | 732,811 |
| Mar 4, 2026 | 15.63 | 15.90 | 15.59 | 15.65 | 15.65 | 0.58% | 651,476 |
| Mar 3, 2026 | 15.96 | 15.97 | 15.34 | 15.56 | 15.56 | -3.29% | 753,681 |
| Mar 2, 2026 | 16.36 | 16.53 | 15.96 | 16.09 | 16.09 | -2.72% | 560,399 |
| Feb 27, 2026 | 16.58 | 16.80 | 16.52 | 16.54 | 16.54 | 0.36% | 668,213 |
| Feb 26, 2026 | 16.59 | 16.66 | 16.30 | 16.48 | 16.48 | -0.60% | 411,687 |
| Feb 25, 2026 | 16.31 | 16.58 | 16.25 | 16.58 | 16.58 | 1.22% | 666,446 |
| Feb 24, 2026 | 16.19 | 16.70 | 16.10 | 16.38 | 16.38 | 1.05% | 857,805 |
| Feb 23, 2026 | 16.21 | 16.35 | 15.98 | 16.21 | 16.21 | 0.06% | 510,274 |
| Feb 20, 2026 | 16.42 | 16.52 | 16.14 | 16.20 | 16.20 | -1.04% | 519,862 |
| Feb 19, 2026 | 16.11 | 16.50 | 16.05 | 16.37 | 16.37 | 2.63% | 578,166 |
| Feb 18, 2026 | 16.59 | 16.64 | 15.95 | 15.95 | 15.95 | -3.74% | 848,815 |
| Feb 17, 2026 | 15.98 | 16.57 | 15.95 | 16.57 | 16.57 | 3.89% | 594,024 |
| Feb 16, 2026 | 15.70 | 16.01 | 15.51 | 15.95 | 15.95 | 1.72% | 334,719 |
| Feb 13, 2026 | 15.69 | 15.80 | 15.41 | 15.68 | 15.68 | -0.38% | 443,875 |
| Feb 12, 2026 | 15.48 | 15.90 | 15.05 | 15.74 | 15.74 | 2.08% | 528,558 |
| Feb 11, 2026 | 15.09 | 15.79 | 15.09 | 15.42 | 15.42 | 2.87% | 882,203 |
| Feb 10, 2026 | 14.65 | 14.99 | 14.57 | 14.99 | 14.99 | 2.81% | 339,189 |
| Feb 9, 2026 | 14.65 | 14.65 | 14.33 | 14.58 | 14.58 | -0.34% | 374,636 |
| Feb 6, 2026 | 14.38 | 14.63 | 14.28 | 14.63 | 14.63 | 1.95% | 325,250 |
| Feb 5, 2026 | 14.45 | 14.45 | 14.06 | 14.35 | 14.35 | -0.42% | 536,528 |