TAG Immobilien AG (LON:0JK4)
London · Delayed Price · Currency is GBP · Price in EUR 14.98
+0.12 (0.83%)
At close: Oct 17, 2025
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.44 | 15.44 | 15.21 | 15.17 | 15.17 | -1.78% | 3,209 |
| Oct 22, 2025 | 15.42 | 15.55 | 15.37 | 15.44 | 15.44 | 0.26% | 26,417 |
| Oct 21, 2025 | 15.19 | 15.41 | 15.15 | 15.40 | 15.40 | 2.46% | 28,990 |
| Oct 20, 2025 | 15.06 | 15.08 | 14.80 | 15.03 | 15.03 | 0.33% | 9 |
| Oct 17, 2025 | 15.33 | 15.32 | 14.87 | 14.98 | 14.98 | 0.83% | 8,812 |
| Oct 16, 2025 | 14.90 | 15.33 | 14.86 | 14.86 | 14.86 | -0.95% | 48,672 |
| Oct 15, 2025 | 15.08 | 15.11 | 14.77 | 15.00 | 15.00 | -1.51% | 23,164 |
| Oct 14, 2025 | 15.20 | 15.45 | 15.10 | 15.23 | 15.23 | 0.73% | 66,674 |
| Oct 13, 2025 | 14.93 | 15.15 | 14.90 | 15.12 | 15.12 | 1.48% | 1,411 |
| Oct 10, 2025 | 14.61 | 14.91 | 14.67 | 14.90 | 14.90 | 2.19% | 523 |
| Oct 9, 2025 | 14.61 | 14.73 | 14.53 | 14.58 | 14.58 | 0.35% | 49,209 |
| Oct 8, 2025 | 14.37 | 14.58 | 14.34 | 14.53 | 14.53 | 1.60% | 99,048 |
| Oct 7, 2025 | 14.28 | 14.44 | 14.30 | 14.30 | 14.30 | - | 1,034 |
| Oct 6, 2025 | 14.51 | 14.55 | 14.29 | 14.30 | 14.30 | -1.31% | 23,118 |
| Oct 3, 2025 | 14.50 | 14.53 | 14.30 | 14.49 | 14.49 | -0.07% | 11,706 |
| Oct 2, 2025 | 14.71 | 14.70 | 14.39 | 14.50 | 14.50 | -0.96% | 4,933 |
| Oct 1, 2025 | 14.64 | 14.73 | 14.58 | 14.64 | 14.64 | -0.41% | 164,721 |
| Sep 30, 2025 | 14.48 | 14.70 | 14.40 | 14.70 | 14.70 | 1.59% | 11,310 |
| Sep 29, 2025 | 14.36 | 14.47 | 14.34 | 14.47 | 14.47 | 1.27% | 8,158 |
| Sep 26, 2025 | 14.23 | 14.29 | 14.10 | 14.29 | 14.29 | 0.83% | 77,588 |
| Sep 25, 2025 | 14.43 | 14.37 | 14.17 | 14.17 | 14.17 | -2.48% | 19,028 |
| Sep 24, 2025 | 14.65 | 14.65 | 14.49 | 14.53 | 14.53 | 0.14% | 11,885 |
| Sep 23, 2025 | 14.44 | 14.76 | 14.42 | 14.51 | 14.51 | 1.11% | 86,351 |
| Sep 22, 2025 | 14.37 | 14.44 | 14.28 | 14.35 | 14.35 | -0.14% | 31,175 |
| Sep 19, 2025 | 14.41 | 14.50 | 14.23 | 14.37 | 14.37 | 0.14% | 33,207 |
| Sep 18, 2025 | 14.40 | 14.43 | 14.16 | 14.35 | 14.35 | -0.80% | 5,711 |
| Sep 17, 2025 | 14.46 | 14.53 | 14.42 | 14.47 | 14.47 | -0.17% | 164,597 |
| 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 |