TAG Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	15.03	15.03	14.50	14.50	14.50	-2.55%	895,391
May 6, 2026	14.62	15.19	14.56	14.88	14.88	2.98%	572,270
May 5, 2026	14.56	14.72	14.33	14.45	14.45	-0.69%	406,212
May 4, 2026	14.90	14.96	14.48	14.55	14.55	-1.89%	432,989
Apr 30, 2026	14.70	14.86	14.58	14.83	14.83	0.54%	484,175
Apr 29, 2026	15.27	15.27	14.75	14.75	14.75	-1.99%	460,218
Apr 28, 2026	15.06	15.08	14.75	15.05	15.05	-	444,286
Apr 27, 2026	15.04	15.14	14.96	15.05	15.05	0.07%	346,784
Apr 24, 2026	15.21	15.26	15.00	15.04	15.04	-1.70%	423,660
Apr 23, 2026	15.38	15.46	15.18	15.30	15.30	-0.71%	388,884
Apr 22, 2026	15.40	15.58	15.33	15.41	15.41	0.20%	328,208
Apr 21, 2026	16.18	16.18	15.38	15.38	15.38	-0.97%	834,326
Apr 20, 2026	15.55	15.75	15.39	15.53	15.53	-1.33%	596,221
Apr 17, 2026	15.10	15.85	15.10	15.74	15.74	4.10%	648,118
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