TLG Immobilien AG (HAM:TLG)
Germany · Delayed Price · Currency is EUR 12.00
+0.20 (1.69%)
At close: May 20, 2026
TLG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 1.69% | 500 |
| May 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | 1,023 |
| May 18, 2026 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | 1.67% | 1 |
| May 15, 2026 | 11.40 | 12.00 | 11.30 | 12.00 | 12.00 | 5.26% | 435 |
| May 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| May 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| May 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,573 |
| May 11, 2026 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | 1.69% | 1,450 |
| May 8, 2026 | 10.70 | 11.80 | 10.70 | 11.80 | 11.80 | 2.61% | 1,125 |
| May 7, 2026 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 7.48% | 1,298 |
| May 6, 2026 | 10.70 | 11.40 | 10.70 | 10.70 | 10.70 | -2.73% | 64 |
| May 5, 2026 | 11.20 | 11.80 | 11.00 | 11.00 | 11.00 | -4.35% | 374 |
| May 4, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 159 |
| Apr 30, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 130 |
| Apr 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 27, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -3.36% | 560 |
| Apr 24, 2026 | 11.50 | 11.90 | 11.10 | 11.90 | 11.90 | - | 1,090 |
| Apr 23, 2026 | 11.30 | 11.90 | 10.50 | 11.90 | 11.90 | - | 2,201 |
| Apr 22, 2026 | 11.20 | 11.90 | 10.00 | 11.90 | 11.90 | 6.25% | 12,026 |
| Apr 21, 2026 | 11.80 | 12.20 | 11.20 | 11.20 | 11.20 | -6.67% | 422 |
| Apr 20, 2026 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 213 |
| Apr 17, 2026 | 11.80 | 12.50 | 11.80 | 12.00 | 12.00 | 1.69% | 393 |
| Apr 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Apr 15, 2026 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | - | 1 |
| Apr 14, 2026 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 5.93% | 32 |
| Apr 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Apr 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 300 |
| Apr 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Apr 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Apr 2, 2026 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | 3.23% | 1 |
| Apr 1, 2026 | 11.50 | 12.40 | 11.50 | 12.40 | 12.40 | 5.08% | 80 |
| Mar 31, 2026 | 10.50 | 11.80 | 10.50 | 11.80 | 11.80 | 2.61% | 704 |
| Mar 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.26% | 150 |
| Mar 27, 2026 | 12.10 | 12.40 | 11.40 | 12.40 | 12.40 | 2.48% | 18,453 |
| Mar 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -7.63% | - |
| Mar 25, 2026 | 12.10 | 13.10 | 12.10 | 13.10 | 13.10 | 9.17% | 80 |
| Mar 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | - |
| Mar 20, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 658 |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Mar 17, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -1.50% | 2 |
| Mar 16, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 300 |
| Mar 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Mar 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 285 |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Mar 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Mar 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 80 |