TAG Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.37	13.51	13.24	13.50	-	3.05%	136,372
Jul 24, 2026	13.06	13.10	12.87	13.10	13.10	1.31%	390,671
Jul 23, 2026	13.28	13.28	12.84	12.93	12.93	-1.60%	459,905
Jul 22, 2026	13.10	13.40	12.98	13.14	13.14	-0.15%	251,915
Jul 21, 2026	12.97	13.18	12.91	13.16	13.16	1.15%	318,238
Jul 20, 2026	13.12	13.17	13.01	13.01	13.01	-1.81%	363,203
Jul 17, 2026	13.31	13.32	13.09	13.25	13.25	0.84%	280,375
Jul 16, 2026	13.40	13.40	12.95	13.14	13.14	-0.83%	359,893
Jul 15, 2026	13.20	13.28	13.00	13.25	13.25	-0.75%	376,964
Jul 14, 2026	13.13	13.39	12.98	13.35	13.35	0.38%	422,449
Jul 13, 2026	13.80	13.80	13.30	13.30	13.30	-2.21%	440,998
Jul 10, 2026	13.75	13.80	13.47	13.60	13.60	-0.51%	440,490
Jul 9, 2026	13.61	13.77	13.51	13.67	13.67	1.41%	345,161
Jul 8, 2026	14.10	14.12	13.20	13.48	13.48	-5.87%	745,260
Jul 7, 2026	14.56	14.60	14.32	14.32	14.32	-1.04%	532,405
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