TAG Immobilien AG (LON:0JK4)
London · Delayed Price · Currency is GBP · Price in EUR 14.49
-0.31 (-2.09%)
At close: Sep 16, 2025
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.84 | 14.86 | 14.49 | 14.49 | 14.49 | -2.09% | 67,480 |
| Sep 15, 2025 | 14.82 | 14.92 | 14.79 | 14.80 | 14.80 | -0.13% | 350 |
| Sep 12, 2025 | 14.98 | 15.13 | 14.82 | 14.82 | 14.82 | -0.87% | 73,785 |
| Sep 11, 2025 | 14.97 | 14.99 | 14.77 | 14.95 | 14.95 | 0.27% | 7,235 |
| Sep 10, 2025 | 15.20 | 15.18 | 14.79 | 14.91 | 14.91 | 0.40% | 15,570 |
| Sep 9, 2025 | 14.89 | 14.94 | 14.67 | 14.85 | 14.85 | -0.07% | 12,041 |
| Sep 8, 2025 | 14.92 | 15.06 | 14.84 | 14.86 | 14.86 | 2.94% | 8,060 |
| Sep 5, 2025 | 14.54 | 14.81 | 14.41 | 14.44 | 14.44 | -1.10% | 83,006 |
| Sep 4, 2025 | 14.39 | 14.61 | 14.37 | 14.60 | 14.60 | 1.50% | 107,481 |
| Sep 3, 2025 | 14.36 | 14.48 | 14.23 | 14.38 | 14.38 | 0.49% | 67,735 |
| Sep 2, 2025 | 15.16 | 15.21 | 14.31 | 14.31 | 14.31 | -5.73% | 29,350 |
| Sep 1, 2025 | 15.34 | 15.40 | 15.16 | 15.18 | 15.18 | -1.17% | 27,990 |
| Aug 29, 2025 | 15.43 | 15.48 | 15.30 | 15.36 | 15.36 | -0.19% | 8,430 |
| Aug 28, 2025 | 15.84 | 15.86 | 15.37 | 15.39 | 15.39 | -2.47% | 35,862 |
| Aug 27, 2025 | 15.83 | 15.95 | 15.74 | 15.78 | 15.78 | -0.19% | 12,216 |
| Aug 26, 2025 | 15.90 | 16.01 | 15.67 | 15.81 | 15.81 | -0.82% | 9,186 |
| Aug 25, 2025 | 15.80 | 15.98 | 15.75 | 15.94 | 15.94 | 0.86% | 52,049 |
| Aug 22, 2025 | 15.35 | 15.89 | 15.34 | 15.81 | 15.81 | 2.30% | 3,574 |
| Aug 21, 2025 | 15.26 | 15.45 | 15.16 | 15.45 | 15.45 | 1.31% | 297,766 |
| Aug 20, 2025 | 15.05 | 15.25 | 14.90 | 15.25 | 15.25 | -0.91% | 657,780 |
| Aug 19, 2025 | 15.57 | 15.66 | 15.35 | 15.39 | 15.39 | -0.32% | 83,632 |
| Aug 18, 2025 | 15.97 | 16.00 | 15.26 | 15.44 | 15.44 | -1.99% | 402,354 |
| Aug 15, 2025 | 15.98 | 16.00 | 15.51 | 15.75 | 15.75 | -0.65% | 10,175 |
| Aug 14, 2025 | 15.38 | 16.14 | 15.37 | 15.86 | 15.86 | 3.57% | 10,187 |
| Aug 13, 2025 | 14.97 | 15.31 | 15.01 | 15.31 | 15.31 | 1.88% | 3,587 |
| Aug 12, 2025 | 15.05 | 15.32 | 14.73 | 15.03 | 15.03 | 0.19% | 132,919 |
| Aug 11, 2025 | 14.88 | 15.01 | 14.86 | 15.00 | 15.00 | 1.15% | 1,111 |
| Aug 8, 2025 | 14.78 | 14.96 | 14.74 | 14.83 | 14.83 | 0.41% | 275,195 |
| Aug 7, 2025 | 14.79 | 14.86 | 14.70 | 14.77 | 14.77 | 0.61% | 7,310 |
| Aug 6, 2025 | 14.25 | 14.77 | 14.28 | 14.68 | 14.68 | 3.46% | 20,489 |
| Aug 5, 2025 | 14.32 | 14.31 | 14.18 | 14.19 | 14.19 | -0.63% | 1,998 |
| Aug 4, 2025 | 14.12 | 14.29 | 14.11 | 14.28 | 14.28 | 1.64% | 42,304 |
| Aug 1, 2025 | 14.03 | 14.05 | 13.85 | 14.05 | 14.05 | -0.57% | 37,788 |
| Jul 31, 2025 | 14.15 | 14.27 | 14.12 | 14.13 | 14.13 | -0.21% | 1,504 |
| Jul 30, 2025 | 14.30 | 14.33 | 14.10 | 14.16 | 14.16 | -1.26% | 34,795 |
| Jul 29, 2025 | 14.27 | 14.35 | 14.16 | 14.34 | 14.34 | 0.77% | 654,176 |
| Jul 28, 2025 | 14.26 | 14.62 | 14.23 | 14.23 | 14.23 | 0.64% | 5,939 |
| Jul 25, 2025 | 14.25 | 14.26 | 14.01 | 14.14 | 14.14 | -1.56% | 321,477 |
| Jul 24, 2025 | 14.28 | 14.37 | 14.20 | 14.36 | 14.36 | -0.04% | 33,587 |
| Jul 23, 2025 | 15.04 | 15.03 | 14.37 | 14.37 | 14.37 | -4.33% | 2,458 |
| Jul 22, 2025 | 15.02 | 15.07 | 14.92 | 15.02 | 15.02 | 0.27% | 768 |
| Jul 21, 2025 | 14.75 | 14.98 | 14.74 | 14.98 | 14.98 | 2.88% | 4,390 |
| Jul 18, 2025 | 14.43 | 14.56 | 14.34 | 14.56 | 14.56 | 1.04% | 3,772 |
| Jul 17, 2025 | 14.42 | 14.41 | 14.35 | 14.41 | 14.41 | 0.35% | 4 |
| Jul 16, 2025 | 14.52 | 14.55 | 14.29 | 14.36 | 14.36 | -0.35% | 311,116 |
| Jul 15, 2025 | 14.52 | 14.61 | 14.41 | 14.41 | 14.41 | -0.35% | 27,161 |
| Jul 14, 2025 | 14.41 | 14.66 | 14.37 | 14.46 | 14.46 | 1.69% | 10,375 |
| Jul 11, 2025 | 14.40 | 14.41 | 14.17 | 14.22 | 14.22 | -1.32% | 88 |
| Jul 10, 2025 | 14.58 | 14.62 | 14.30 | 14.41 | 14.41 | -0.41% | 2,784 |
| Jul 9, 2025 | 14.25 | 14.47 | 14.15 | 14.47 | 14.47 | 1.33% | 1,780 |