TAG Immobilien AG - TEG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.42	16.2	16.2	16.52	16.14	519,862
February 19, 2026	16.11	16.37	16.37	16.5	16.05	578,166
February 18, 2026	16.59	15.95	15.95	16.64	15.95	848,815
February 17, 2026	15.98	16.57	16.57	16.57	15.95	594,024
February 16, 2026	15.7	15.95	15.95	16.01	15.51	334,719
February 13, 2026	15.69	15.68	15.68	15.8	15.41	443,875
February 12, 2026	15.48	15.74	15.74	15.9	15.05	528,718
February 11, 2026	15.09	15.42	15.42	15.79	15.09	882,203
February 10, 2026	14.65	14.99	14.99	14.99	14.57	339,189
February 09, 2026	14.65	14.58	14.58	14.65	14.33	374,636
February 06, 2026	14.38	14.63	14.63	14.63	14.28	325,250
February 05, 2026	14.45	14.35	14.35	14.45	14.06	536,528
February 04, 2026	13.95	14.41	14.41	14.57	13.92	648,322
February 03, 2026	14.14	13.95	13.95	14.16	13.76	602,203
February 02, 2026	14.26	14.02	14.02	14.4	14.02	354,483
January 30, 2026	14.43	14.29	14.29	14.43	14.15	404,214
January 29, 2026	14.3	14.28	14.28	14.54	14.22	591,311
January 28, 2026	14.19	14.27	14.27	14.38	14.12	429,817
January 27, 2026	14.29	14.19	14.19	14.29	14.07	416,976
January 26, 2026	14.1	14.37	14.37	14.37	14.06	338,389
January 23, 2026	13.98	14.14	14.14	14.22	13.88	541,076
January 22, 2026	13.87	14.01	14.01	14.11	13.77	470,594
January 21, 2026	13.79	13.68	13.68	13.85	13.62	448,762
January 20, 2026	14.2	13.74	13.74	14.2	13.63	315,022
January 19, 2026	14.27	14.18	14.18	14.35	14.12	214,852
January 16, 2026	14.33	14.31	14.31	14.46	14.23	394,629
January 15, 2026	14.18	14.45	14.45	14.56	14.03	529,282
January 14, 2026	14.25	14.08	14.08	14.25	13.77	618,239
January 13, 2026	14.12	14.16	14.16	14.29	13.93	575,334
January 12, 2026	14.24	14.12	14.12	14.3	14.05	596,272
January 09, 2026	13.89	14.19	14.19	14.23	13.86	501,284
January 08, 2026	13.82	13.93	13.93	14.06	13.72	316,382
January 07, 2026	13.53	13.79	13.79	13.79	13.41	487,454
January 06, 2026	13.37	13.36	13.36	13.41	13.2	342,260
January 05, 2026	13.19	13.4	13.4	13.4	12.98	586,448
January 02, 2026	13.23	13.08	13.08	13.25	12.95	335,478
December 30, 2025	13.15	13.23	13.23	13.23	13.04	223,696
December 29, 2025	12.92	13.15	13.15	13.18	12.89	250,709
December 23, 2025	12.95	12.98	12.98	13.08	12.94	291,383
December 22, 2025	12.9	12.92	12.92	13.04	12.64	566,053
December 19, 2025	13.23	13.04	13.04	13.3	13.04	1.5M
December 18, 2025	13.17	13.26	13.26	13.28	13.09	651,259
December 17, 2025	13.14	13.17	13.17	13.31	13.06	473,309
December 16, 2025	13.15	13.13	13.13	13.21	13.03	477,881
December 15, 2025	13.3	13.09	13.09	13.35	13.09	645,519
December 12, 2025	13.2	13.29	13.29	13.33	13.09	174,578
December 11, 2025	12.99	13.21	13.21	13.21	12.91	401,510
December 10, 2025	13.08	13	13	13.11	12.84	452,704
December 09, 2025	13.22	13.08	13.08	13.32	13.05	509,611
December 08, 2025	13.9	13.38	13.38	13.9	13.13	601,306
December 05, 2025	13.9	13.94	13.94	14.15	13.85	148,589
December 04, 2025	14.13	13.88	13.88	14.18	13.88	355,477
December 03, 2025	14.41	14.05	14.05	14.49	14.03	374,925
December 02, 2025	14.4	14.41	14.41	14.54	14.2	313,115
December 01, 2025	14.74	14.32	14.32	14.74	14.32	351,768
November 28, 2025	14.56	14.7	14.7	14.74	14.52	382,139
November 27, 2025	14.66	14.56	14.56	14.75	14.47	437,680
November 26, 2025	14.18	14.46	14.46	14.46	14.03	292,914
November 25, 2025	14.42	14.23	14.23	14.46	13.9	471,543
November 24, 2025	14.39	14.37	14.37	14.59	14.23	1.13M

TAG Immobilien AG (TEG.DE) XETRA