TAG Immobilien AG (ETR:TEG)
Germany
· Delayed Price · Currency is EUR 13.94
+0.06 (0.43%)
Dec 5, 2025, 5:35 PM CET
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.90 | 14.15 | 13.85 | 13.94 | 13.94 | 0.43% | 321,837 |
| Dec 4, 2025 | 14.13 | 14.18 | 13.88 | 13.88 | 13.88 | -1.21% | 355,477 |
| Dec 3, 2025 | 14.41 | 14.49 | 14.03 | 14.05 | 14.05 | -2.50% | 374,925 |
| Dec 2, 2025 | 14.40 | 14.54 | 14.20 | 14.41 | 14.41 | 0.63% | 313,115 |
| Dec 1, 2025 | 14.74 | 14.74 | 14.32 | 14.32 | 14.32 | -2.59% | 351,768 |
| Nov 28, 2025 | 14.56 | 14.74 | 14.52 | 14.70 | 14.70 | 0.96% | 382,139 |
| Nov 27, 2025 | 14.66 | 14.75 | 14.47 | 14.56 | 14.56 | 0.69% | 437,680 |
| Nov 26, 2025 | 14.18 | 14.46 | 14.03 | 14.46 | 14.46 | 1.62% | 292,914 |
| Nov 25, 2025 | 14.42 | 14.46 | 13.90 | 14.23 | 14.23 | -0.97% | 471,543 |
| Nov 24, 2025 | 14.39 | 14.59 | 14.23 | 14.37 | 14.37 | 0.56% | 1,130,295 |
| Nov 21, 2025 | 13.99 | 14.29 | 13.90 | 14.29 | 14.29 | 1.85% | 338,499 |
| Nov 20, 2025 | 14.26 | 14.28 | 14.03 | 14.03 | 14.03 | -1.27% | 316,746 |
| Nov 19, 2025 | 14.05 | 14.30 | 14.00 | 14.21 | 14.21 | 1.14% | 296,499 |
| Nov 18, 2025 | 13.96 | 14.06 | 13.87 | 14.05 | 14.05 | -0.07% | 375,876 |
| Nov 17, 2025 | 14.11 | 14.22 | 14.02 | 14.06 | 14.06 | 0.36% | 275,359 |
| Nov 14, 2025 | 14.22 | 14.29 | 13.92 | 14.01 | 14.01 | -2.10% | 509,206 |
| Nov 13, 2025 | 14.16 | 14.40 | 14.12 | 14.31 | 14.31 | 1.42% | 490,763 |
| Nov 12, 2025 | 14.08 | 14.40 | 14.03 | 14.11 | 14.11 | 0.28% | 330,308 |
| Nov 11, 2025 | 13.73 | 14.16 | 13.60 | 14.07 | 14.07 | 3.61% | 404,163 |
| Nov 10, 2025 | 13.75 | 13.76 | 13.50 | 13.58 | 13.58 | -1.09% | 372,488 |
| Nov 7, 2025 | 13.81 | 13.95 | 13.62 | 13.73 | 13.73 | -1.22% | 533,663 |
| Nov 6, 2025 | 14.00 | 14.14 | 13.80 | 13.90 | 13.90 | -0.50% | 496,623 |
| Nov 5, 2025 | 14.06 | 14.31 | 13.96 | 13.97 | 13.97 | -1.34% | 471,350 |
| Nov 4, 2025 | 14.00 | 14.36 | 13.95 | 14.16 | 14.16 | 0.71% | 535,221 |
| Nov 3, 2025 | 14.43 | 14.43 | 14.06 | 14.06 | 14.06 | -2.29% | 364,304 |
| Oct 31, 2025 | 14.40 | 14.61 | 14.39 | 14.39 | 14.39 | -0.76% | 403,011 |
| Oct 30, 2025 | 14.52 | 14.56 | 14.26 | 14.50 | 14.50 | -0.28% | 376,374 |
| Oct 29, 2025 | 15.03 | 15.04 | 14.54 | 14.54 | 14.54 | -3.58% | 539,154 |
| Oct 28, 2025 | 15.21 | 15.25 | 14.99 | 15.08 | 15.08 | -0.59% | 571,679 |
| Oct 27, 2025 | 15.39 | 15.39 | 15.16 | 15.17 | 15.17 | -1.17% | 549,909 |
| Oct 24, 2025 | 15.25 | 15.53 | 15.04 | 15.35 | 15.35 | 0.33% | 698,535 |
| Oct 23, 2025 | 15.47 | 15.47 | 15.15 | 15.30 | 15.30 | -0.58% | 484,437 |
| Oct 22, 2025 | 15.40 | 15.60 | 15.39 | 15.39 | 15.39 | 0.39% | 505,333 |
| Oct 21, 2025 | 15.15 | 15.43 | 15.10 | 15.33 | 15.33 | 1.46% | 517,533 |
| Oct 20, 2025 | 15.00 | 15.11 | 14.78 | 15.11 | 15.11 | 0.87% | 296,815 |
| Oct 17, 2025 | 15.30 | 15.36 | 14.84 | 14.98 | 14.98 | -2.28% | 385,405 |
| Oct 16, 2025 | 14.88 | 15.33 | 14.85 | 15.33 | 15.33 | 2.82% | 383,996 |
| Oct 15, 2025 | 15.05 | 15.05 | 14.74 | 14.91 | 14.91 | -1.26% | 411,474 |
| Oct 14, 2025 | 15.17 | 15.47 | 15.07 | 15.10 | 15.10 | -0.46% | 537,474 |
| Oct 13, 2025 | 14.92 | 15.20 | 14.84 | 15.17 | 15.17 | 2.29% | 413,986 |
| Oct 10, 2025 | 14.65 | 14.95 | 14.65 | 14.83 | 14.83 | 1.78% | 235,090 |
| Oct 9, 2025 | 14.59 | 14.84 | 14.45 | 14.57 | 14.57 | -0.07% | 349,578 |
| Oct 8, 2025 | 14.36 | 14.59 | 14.26 | 14.58 | 14.58 | 1.53% | 325,584 |
| Oct 7, 2025 | 14.29 | 14.49 | 14.29 | 14.36 | 14.36 | -0.35% | 355,213 |
| Oct 6, 2025 | 14.53 | 14.53 | 14.28 | 14.41 | 14.41 | -0.55% | 252,161 |
| Oct 3, 2025 | 14.53 | 14.53 | 14.30 | 14.49 | 14.49 | -0.07% | 348,698 |
| Oct 2, 2025 | 14.69 | 14.69 | 14.39 | 14.50 | 14.50 | -0.96% | 284,947 |
| Oct 1, 2025 | 14.65 | 14.73 | 14.49 | 14.64 | 14.64 | -0.41% | 434,755 |
| Sep 30, 2025 | 14.51 | 14.70 | 14.36 | 14.70 | 14.70 | 1.59% | 395,209 |
| Sep 29, 2025 | 14.37 | 14.47 | 14.18 | 14.47 | 14.47 | 1.26% | 240,446 |