TLG Immobilien AG (HAM:TLG)
Germany · Delayed Price · Currency is EUR 14.30
0.00 (0.00%)
At close: Oct 23, 2025
TLG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 22, 2025 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 13 |
| Oct 21, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 17 |
| Oct 20, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 60 |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 16, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 34 |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Oct 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 296 |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Oct 7, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 6.38% | 402 |
| Oct 6, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 102 |
| Oct 3, 2025 | 14.60 | 14.60 | 13.00 | 14.00 | 14.00 | -4.11% | 2,336 |
| Oct 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 120 |
| Oct 1, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 25 |
| Sep 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 28 |
| Sep 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 21 |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 500 |
| Sep 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 992 |
| Sep 24, 2025 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | 2.05% | 810 |
| Sep 23, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 1.39% | 137 |
| Sep 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 4 |
| Sep 19, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 51 |
| Sep 18, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | -0.69% | 16 |
| Sep 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 170 |
| 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 |