TLG Immobilien AG (HAM:TLG)
Germany · Delayed Price · Currency is EUR 14.80
+0.40 (2.78%)
At close: Aug 19, 2025
TLG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 12.80 | 16.30 | 12.80 | 16.30 | 15.49 | 8.67% | 1,391 |
| Jul 7, 2025 | 15.00 | 15.60 | 14.60 | 15.00 | 14.26 | 1.35% | 954 |
| Jul 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.07 | - | - |
| Jul 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.07 | -1.33% | 20 |
| Jul 2, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 14.26 | -3.23% | 94 |
| Jul 1, 2025 | 14.80 | 15.50 | 14.80 | 15.50 | 14.73 | 1.97% | 20 |
| Jun 30, 2025 | 15.30 | 15.30 | 14.80 | 15.20 | 14.45 | - | 1,910 |
| Jun 27, 2025 | 14.80 | 15.20 | 14.80 | 15.20 | 14.45 | 2.70% | 233 |
| Jun 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.07 | - | - |
| Jun 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.07 | - | 430 |
| Jun 24, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.07 | -3.27% | 292 |
| Jun 23, 2025 | 14.70 | 15.30 | 14.70 | 15.30 | 14.54 | 4.08% | 50 |
| Jun 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 13.97 | - | - |
| Jun 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 13.97 | -2.00% | - |
| Jun 18, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 14.26 | 1.35% | 121 |
| Jun 17, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.07 | 0.68% | 29 |
| Jun 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 13.97 | -3.29% | - |
| Jun 13, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 14.45 | 3.40% | 106 |