TAG Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	12.87	12.87	12.71	12.85	12.85	0.47%	311,335
Aug 18, 2026	12.97	13.05	12.78	12.79	12.79	-1.77%	335,778
Aug 17, 2026	13.25	13.25	12.97	13.02	13.02	-1.66%	242,233
Aug 14, 2026	13.55	13.57	13.23	13.24	13.24	-2.00%	250,320
Aug 13, 2026	13.54	13.68	13.43	13.51	13.51	-0.37%	286,966
Aug 12, 2026	13.73	13.86	13.52	13.56	13.56	-0.59%	225,169
Aug 11, 2026	13.78	13.80	13.44	13.64	13.64	-0.29%	272,009
Aug 10, 2026	13.82	14.04	13.66	13.68	13.68	-1.30%	325,776
Aug 7, 2026	13.60	13.86	13.42	13.86	13.86	2.74%	412,520
Aug 6, 2026	13.60	13.71	13.49	13.49	13.49	-0.88%	287,600
Aug 5, 2026	14.04	14.10	13.61	13.61	13.61	-3.61%	340,005
Aug 4, 2026	13.98	14.12	13.80	14.12	14.12	0.79%	283,484
Aug 3, 2026	13.98	14.20	13.95	14.01	14.01	1.45%	393,150
Jul 31, 2026	13.63	13.86	13.63	13.81	13.81	0.44%	542,478
Jul 30, 2026	13.60	13.81	13.60	13.75	13.75	0.36%	328,100
Jul 29, 2026	13.78	13.80	13.60	13.70	13.70	-0.80%	431,174
Jul 28, 2026	13.49	13.86	13.43	13.81	13.81	3.14%	499,937
Jul 27, 2026	13.37	13.51	13.24	13.39	13.39	2.21%	331,583
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