TAG Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	14.56	14.60	14.42	14.45	-	-0.14%	19,981
Jul 6, 2026	14.46	14.62	14.44	14.47	14.47	-0.07%	350,945
Jul 3, 2026	14.35	14.52	14.30	14.48	14.48	1.12%	525,487
Jul 2, 2026	13.90	14.47	13.83	14.32	14.32	3.99%	535,843
Jul 1, 2026	14.36	14.36	13.54	13.77	13.77	-2.41%	781,796
Jun 30, 2026	14.04	14.38	13.98	14.11	14.11	0.79%	781,502
Jun 29, 2026	14.00	14.08	13.89	14.00	14.00	-0.78%	415,607
Jun 26, 2026	13.99	14.13	13.91	14.11	14.11	0.93%	426,201
Jun 25, 2026	13.59	14.01	13.54	13.98	13.98	4.10%	618,081
Jun 24, 2026	13.16	13.51	13.15	13.43	13.43	1.51%	442,473
Jun 23, 2026	13.55	13.55	13.19	13.23	13.23	-2.29%	453,823
Jun 22, 2026	13.50	13.56	13.28	13.54	13.54	0.37%	366,813
Jun 19, 2026	13.58	13.61	13.46	13.49	13.49	-1.03%	670,535
Jun 18, 2026	13.55	13.78	13.33	13.63	13.63	0.44%	639,133
Jun 17, 2026	13.51	13.57	13.31	13.57	13.57	0.44%	528,085
Jun 16, 2026	13.59	13.71	13.47	13.51	13.51	-0.81%	451,004
Jun 15, 2026	13.71	13.98	13.62	13.62	13.62	1.95%	512,284
Jun 12, 2026	13.13	13.36	13.02	13.36	13.36	4.29%	532,265
Jun 11, 2026	12.89	13.00	12.71	12.81	12.81	-0.85%	436,251
Jun 10, 2026	12.97	13.15	12.87	12.92	12.92	0.16%	480,005
Jun 9, 2026	12.57	12.93	12.42	12.90	12.90	2.30%	494,432
Jun 8, 2026	12.98	13.02	12.47	12.61	12.61	-3.89%	547,379
Jun 5, 2026	13.45	13.64	13.12	13.12	13.12	-3.10%	524,300
Jun 4, 2026	13.29	13.58	13.24	13.54	13.54	2.65%	452,124
Jun 3, 2026	13.70	13.77	13.19	13.19	13.19	-4.77%	445,190
Jun 2, 2026	13.80	13.88	13.61	13.85	13.85	0.95%	467,889
Jun 1, 2026	14.16	14.17	13.63	13.72	13.72	-3.45%	527,258
May 29, 2026	14.34	14.41	14.20	14.21	14.21	-0.98%	706,874
May 28, 2026	14.21	14.50	14.17	14.35	14.35	0.42%	472,722
May 27, 2026	14.22	14.49	14.22	14.29	14.29	0.07%	279,094
May 26, 2026	14.13	14.35	14.13	14.28	14.28	-0.97%	393,555
May 25, 2026	14.35	14.59	14.34	14.42	14.42	2.34%	192,330
May 22, 2026	14.27	14.36	14.02	14.09	14.09	-0.35%	419,317
May 21, 2026	14.23	14.34	14.08	14.14	14.14	-0.07%	488,360
May 20, 2026	14.36	14.76	14.28	14.55	14.15	0.28%	932,050
May 19, 2026	14.58	14.81	14.40	14.51	14.11	-0.34%	313,606
May 18, 2026	14.09	14.63	13.97	14.56	14.16	2.10%	338,152
May 15, 2026	14.67	14.67	14.14	14.26	13.87	-2.53%	291,016
May 14, 2026	14.51	14.70	14.44	14.63	14.23	1.11%	278,695
May 13, 2026	14.70	14.80	14.17	14.47	14.07	-1.90%	556,051
May 12, 2026	14.72	15.10	14.46	14.75	14.34	-0.34%	766,145
May 11, 2026	14.50	14.80	14.39	14.80	14.39	2.56%	755,580
May 8, 2026	14.40	14.65	14.40	14.43	14.03	-0.48%	512,362
May 7, 2026	15.03	15.03	14.50	14.50	14.10	-2.55%	895,391
May 6, 2026	14.62	15.19	14.56	14.88	14.47	2.98%	572,270
May 5, 2026	14.56	14.72	14.33	14.45	14.05	-0.69%	406,212
May 4, 2026	14.90	14.96	14.48	14.55	14.15	-1.89%	432,989
Apr 30, 2026	14.70	14.86	14.58	14.83	14.42	0.54%	484,175
Apr 29, 2026	15.27	15.27	14.75	14.75	14.34	-1.99%	460,218
Apr 28, 2026	15.06	15.08	14.75	15.05	14.64	-	444,286