TAG Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.21	14.50	14.17	14.37	-	0.56%	112,845
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
Apr 27, 2026	15.04	15.14	14.96	15.05	14.64	0.07%	346,784
Apr 24, 2026	15.21	15.26	15.00	15.04	14.63	-1.70%	423,660
Apr 23, 2026	15.38	15.46	15.18	15.30	14.88	-0.71%	388,884
Apr 22, 2026	15.40	15.58	15.33	15.41	14.99	0.20%	328,208
Apr 21, 2026	16.18	16.18	15.38	15.38	14.96	-0.97%	834,326
Apr 20, 2026	15.55	15.75	15.39	15.53	15.10	-1.33%	596,221
Apr 17, 2026	15.10	15.85	15.10	15.74	15.31	4.10%	648,118
Apr 16, 2026	15.48	15.48	15.12	15.12	14.70	-1.75%	579,503
Apr 15, 2026	15.13	15.39	15.01	15.39	14.97	2.06%	585,362
Apr 14, 2026	14.99	15.26	14.97	15.08	14.67	1.48%	447,723
Apr 13, 2026	14.69	14.88	14.62	14.86	14.45	-0.34%	419,368
Apr 10, 2026	14.69	14.91	14.54	14.91	14.50	2.26%	480,230
Apr 9, 2026	14.67	14.67	14.47	14.58	14.18	-0.68%	488,751
Apr 8, 2026	14.52	14.90	14.41	14.68	14.28	6.07%	832,066
Apr 7, 2026	14.11	14.30	13.84	13.84	13.46	-2.67%	515,406
Apr 2, 2026	13.84	14.32	13.77	14.22	13.83	-0.49%	1,022,776
Apr 1, 2026	13.90	14.29	13.85	14.29	13.90	6.32%	780,605
Mar 31, 2026	13.50	13.62	13.37	13.44	13.07	-0.52%	917,610
Mar 30, 2026	12.76	13.51	12.71	13.51	13.14	5.14%	902,875
Mar 27, 2026	13.00	13.04	12.78	12.85	12.50	-1.23%	532,123
Mar 26, 2026	13.06	13.12	12.92	13.01	12.65	-2.33%	887,111
Mar 25, 2026	13.01	13.32	12.97	13.32	12.95	4.14%	1,820,030
Mar 24, 2026	12.85	13.10	12.63	12.79	12.44	-0.31%	914,237
Mar 23, 2026	12.48	13.15	12.03	12.83	12.48	0.55%	1,728,519
Mar 20, 2026	13.34	13.57	12.76	12.76	12.41	-2.74%	1,919,940
Mar 19, 2026	13.80	13.86	12.97	13.12	12.76	-7.02%	1,661,048
Mar 18, 2026	13.98	14.46	13.83	14.11	13.72	2.47%	1,115,553
Mar 17, 2026	13.52	13.95	13.39	13.77	13.39	2.23%	784,663