TLG Immobilien AG (HAM:TLG)
Germany · Delayed Price · Currency is EUR 14.60
0.00 (0.00%)
At close: Sep 16, 2025
TLG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 2 |
| Sep 15, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 30 |
| Sep 12, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 1 |
| Sep 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 300 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Sep 9, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 100 |
| Sep 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 72 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Sep 4, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 30 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 30 |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Aug 27, 2025 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 3.50% | 30 |
| Aug 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 302 |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Aug 22, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 8 |
| Aug 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Aug 19, 2025 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | 2.78% | 137 |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | 222 |
| Aug 15, 2025 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | - | 1,026 |
| Aug 14, 2025 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | -0.66% | 1,230 |
| Aug 13, 2025 | 14.30 | 15.20 | 14.30 | 15.20 | 15.20 | -0.65% | 160 |
| Aug 12, 2025 | 15.60 | 15.60 | 15.00 | 15.30 | 15.30 | -1.92% | 1,234 |
| Aug 11, 2025 | 16.40 | 16.40 | 14.30 | 15.60 | 15.60 | 9.86% | 357 |
| Aug 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Aug 7, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | - | 1,694 |
| Aug 6, 2025 | 13.50 | 14.50 | 13.50 | 14.50 | 14.50 | 6.62% | 50 |
| Aug 5, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 20 |
| Aug 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | 500 |
| Aug 1, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 1,000 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 79 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Jul 24, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 417 |
| Jul 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jul 22, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 26 |
| Jul 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 18, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -2.86% | 211 |
| Jul 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 90 |
| Jul 14, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | 3.57% | 132 |
| Jul 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jul 10, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -1.39% | 2 |
| Jul 9, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | -11.66% | 254 |