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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.56	14.75	14.75	14.82	14.38	510,580
September 04, 2025	14.36	14.47	14.47	14.6	14.36	421,309
September 03, 2025	14.38	14.38	14.38	14.51	14.21	709,855
September 02, 2025	15.14	14.31	14.31	15.14	14.31	534,576
September 01, 2025	15.34	15.18	15.18	15.4	15.11	184,851
August 29, 2025	15.39	15.3	15.3	15.52	15.3	448,336
August 28, 2025	15.8	15.39	15.39	15.87	15.36	391,524
August 27, 2025	15.83	15.78	15.78	15.94	15.68	365,795
August 26, 2025	15.88	15.81	15.81	16.01	15.63	414,481
August 25, 2025	15.78	15.92	15.92	15.99	15.72	465,799
August 22, 2025	15.36	15.85	15.85	15.9	15.33	404,292
August 21, 2025	15.29	15.4	15.4	15.48	15.13	494,557
August 20, 2025	15.09	15.25	15.25	15.3	14.95	721,740
August 19, 2025	15.55	15.39	15.39	15.67	15.31	344,775
August 18, 2025	15.95	15.44	15.44	16.04	15.25	558,798
August 15, 2025	16	15.51	15.51	16	15.51	210,769
August 14, 2025	15.38	15.87	15.87	16.14	15.38	774,207
August 13, 2025	14.94	15.31	15.31	15.31	14.94	367,370
August 12, 2025	15.01	15.04	15.04	15.36	14.51	1.04M
August 11, 2025	14.86	15	15	15.03	14.82	479,088
August 08, 2025	14.82	14.83	14.83	14.97	14.8	343,008
August 07, 2025	14.79	14.77	14.77	14.93	14.58	349,215
August 06, 2025	14.28	14.69	14.69	14.8	14.24	296,226
August 05, 2025	14.31	14.19	14.19	14.37	14.16	311,014
August 04, 2025	14.12	14.28	14.28	14.31	14.07	377,519
August 01, 2025	14.04	14.05	14.05	14.15	13.85	364,724
July 31, 2025	14.12	14.13	14.13	14.3	14.09	393,547
July 30, 2025	14.27	14.16	14.16	14.33	14.09	206,880
July 29, 2025	14.27	14.34	14.34	14.36	14.12	294,876
July 28, 2025	14.27	14.23	14.23	14.64	14.19	301,224
July 25, 2025	14.22	14.13	14.13	14.28	14	289,529
July 24, 2025	14.27	14.31	14.31	14.36	14.13	325,627
July 23, 2025	15.07	14.37	14.37	15.07	14.37	394,072
July 22, 2025	15	15.01	15.01	15.02	14.89	270,962
July 21, 2025	14.76	14.98	14.98	14.98	14.71	390,853
July 18, 2025	14.43	14.56	14.56	14.56	14.31	255,858
July 17, 2025	14.4	14.43	14.43	14.51	14.31	288,432
July 16, 2025	14.49	14.36	14.36	14.49	14.28	240,165
July 15, 2025	14.56	14.41	14.41	14.63	14.38	260,662
July 14, 2025	14.45	14.46	14.46	14.64	14.42	355,513
July 11, 2025	14.4	14.51	14.51	14.52	14.17	369,928
July 10, 2025	14.58	14.41	14.41	14.63	14.26	276,122
July 09, 2025	14.24	14.47	14.47	14.49	14.14	391,225
July 08, 2025	14.32	14.28	14.28	14.41	14.23	395,084
July 07, 2025	14.61	14.39	14.39	14.61	14.39	256,425
July 04, 2025	14.63	14.51	14.51	14.68	14.49	242,696
July 03, 2025	14.6	14.63	14.63	14.77	14.43	358,089
July 02, 2025	15.19	14.62	14.62	15.22	14.56	413,782
July 01, 2025	15.2	15.2	15.2	15.3	15.07	515,106
June 30, 2025	15.02	15.09	15.09	15.34	14.99	500,608
June 27, 2025	14.86	14.97	14.97	15.01	14.73	253,328
June 26, 2025	14.83	14.83	14.83	14.92	14.75	194,202
June 25, 2025	14.97	14.74	14.74	15.02	14.73	463,876
June 24, 2025	15.09	14.86	14.86	15.11	14.76	402,074
June 23, 2025	14.9	14.99	14.99	15.11	14.87	317,689
June 20, 2025	15.01	15.09	15.09	15.25	15.01	2.06M
June 19, 2025	14.97	14.9	14.9	15.11	14.89	408,708
June 18, 2025	14.81	15.12	15.12	15.18	14.81	880,490
June 17, 2025	14.54	14.84	14.84	14.9	14.41	576,181
June 16, 2025	14.32	14.6	14.6	14.6	14.21	257,879

TAG Immobilien AG (TEG.DE) XETRA