TLG Immobilien AG (HAM:TLG)
Germany · Delayed Price · Currency is EUR 11.70
+0.20 (1.74%)
At close: Sep 24, 2026
TLG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Sep 22, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | 19 |
| Sep 21, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -3.33% | 8 |
| Sep 18, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 1.69% | 250 |
| Sep 17, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 1,584 |
| Sep 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 26 |
| Sep 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 11, 2026 | 11.00 | 11.80 | 11.00 | 11.80 | 11.80 | -0.84% | 244 |
| Sep 10, 2026 | 11.00 | 11.90 | 11.00 | 11.90 | 11.90 | 3.48% | 519 |
| Sep 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 346 |
| Sep 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Sep 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 29 |
| Sep 4, 2026 | 11.50 | 11.90 | 11.50 | 11.50 | 11.50 | -0.86% | 184 |
| Sep 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | 120 |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 236 |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 150 |
| Aug 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 510 |
| Aug 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 27, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 52 |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 7 |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Aug 21, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 0.83% | 622 |
| Aug 20, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 2.54% | 776 |
| Aug 19, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -1.67% | 366 |
| Aug 18, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 6 |
| Aug 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 50 |
| Aug 14, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 96 |
| Aug 13, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 16 |
| Aug 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 9 |
| Aug 10, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 9 |
| Aug 7, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 14 |
| Aug 6, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 50 |
| Aug 5, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 59 |
| Aug 4, 2026 | 11.90 | 12.40 | 11.90 | 11.90 | 11.90 | - | 529 |
| Aug 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Jul 30, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | 5.08% | 100 |
| Jul 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Jul 27, 2026 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -5.74% | 434 |
| Jul 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jul 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 75 |
| Jul 17, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | 150 |
| Jul 16, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 3.28% | 571 |