TAG Immobilien AG (FRA:TEG)
Germany · Delayed Price · Currency is EUR 15.56
-0.04 (-0.26%)
Last updated: Aug 28, 2025, 8:05 AM CET
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.20 | 15.52 | 15.20 | 15.52 | - | 2.11% | 2 |
| Aug 28, 2025 | 15.56 | 15.56 | 15.20 | 15.20 | - | -2.56% | 300 |
| Aug 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1.63% | 600 |
| Aug 26, 2025 | 15.70 | 15.70 | 15.35 | 15.35 | - | -3.15% | 600 |
| Aug 25, 2025 | 15.63 | 15.85 | 15.63 | 15.85 | - | - | 363 |
| Aug 22, 2025 | 15.47 | 15.85 | 15.47 | 15.85 | - | 3.93% | 169 |
| Aug 21, 2025 | 15.01 | 15.25 | 15.01 | 15.25 | - | 0.79% | 64 |
| Aug 20, 2025 | 14.77 | 15.13 | 14.77 | 15.13 | - | 0.87% | 2,367 |
| Aug 19, 2025 | 15.30 | 15.58 | 14.82 | 15.00 | - | -2.34% | 14,763 |
| Aug 18, 2025 | 15.51 | 15.70 | 15.30 | 15.36 | - | -2.17% | 513 |
| Aug 15, 2025 | 15.73 | 15.73 | 15.70 | 15.70 | - | -1.88% | 750 |
| Aug 14, 2025 | 15.10 | 16.00 | 15.10 | 16.00 | - | 7.38% | 589 |
| Aug 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.60% | 180 |
| Aug 12, 2025 | 14.81 | 15.10 | 14.81 | 14.99 | - | -0.27% | 180 |
| Aug 11, 2025 | 14.65 | 15.03 | 14.65 | 15.03 | - | 3.16% | 65 |
| Aug 8, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | - | 0.41% | 17 |
| Aug 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | - | -0.68% | - |
| Aug 6, 2025 | 14.08 | 14.71 | 14.08 | 14.61 | - | 2.60% | 17 |
| Aug 5, 2025 | 14.11 | 14.24 | 14.11 | 14.24 | - | 0.49% | - |
| Aug 4, 2025 | 13.91 | 14.17 | 13.91 | 14.17 | - | 1.87% | 322 |
| Aug 1, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | - | -0.43% | 322 |
| Jul 31, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | -1.27% | - |
| Jul 30, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | -0.35% | 322 |
| Jul 29, 2025 | 14.14 | 14.30 | 14.14 | 14.20 | - | -1.46% | 322 |
| Jul 28, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | 1.91% | 250 |
| Jul 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | -0.56% | 250 |
| Jul 24, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | -4.44% | - |
| Jul 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | - | 0.81% | 250 |
| Jul 22, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | - | 2.50% | - |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.76% | 250 |
| Jul 18, 2025 | 14.26 | 14.51 | 14.26 | 14.51 | - | -0.82% | 250 |
| Jul 17, 2025 | 14.20 | 14.63 | 14.20 | 14.63 | - | 3.25% | 60 |
| Jul 16, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | - | -0.70% | 540 |
| Jul 15, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | - | 0.07% | 540 |
| Jul 14, 2025 | 14.27 | 14.60 | 14.26 | 14.26 | - | 0.35% | 540 |
| Jul 11, 2025 | 14.19 | 14.21 | 14.18 | 14.21 | - | -0.49% | 704 |
| Jul 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | 0.14% | 4 |
| Jul 9, 2025 | 14.06 | 14.26 | 14.06 | 14.26 | - | -0.70% | 4 |
| Jul 8, 2025 | 14.21 | 14.36 | 14.21 | 14.36 | - | 0.21% | 115 |
| Jul 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | -0.56% | 115 |
| Jul 4, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | -2.04% | 115 |
| Jul 3, 2025 | 14.43 | 14.71 | 14.43 | 14.71 | - | -2.13% | - |
| Jul 2, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | - | 1.69% | - |
| Jul 1, 2025 | 14.91 | 14.91 | 14.78 | 14.78 | - | -1.60% | 115 |
| Jun 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | - | 2.32% | - |
| Jun 27, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | - | 0.07% | 250 |
| Jun 26, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | - | 0.48% | - |
| Jun 25, 2025 | 14.69 | 14.75 | 14.60 | 14.60 | - | -1.95% | 250 |
| Jun 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | - | -0.73% | - |
| Jun 23, 2025 | 14.83 | 15.06 | 14.83 | 15.00 | - | -0.99% | 500 |