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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.99	14.29	14.29	14.29	13.9	338,499
November 20, 2025	14.26	14.03	14.03	14.28	14.03	316,746
November 19, 2025	14.05	14.21	14.21	14.3	14	296,499
November 18, 2025	13.96	14.05	14.05	14.06	13.87	375,876
November 17, 2025	14.11	14.06	14.06	14.22	14.02	275,359
November 14, 2025	14.22	14.01	14.01	14.29	13.92	509,206
November 13, 2025	14.16	14.31	14.31	14.4	14.12	490,763
November 12, 2025	14.08	14.11	14.11	14.4	14.03	330,308
November 11, 2025	13.73	14.07	14.07	14.16	13.6	404,163
November 10, 2025	13.75	13.58	13.58	13.76	13.5	372,488
November 07, 2025	13.81	13.73	13.73	13.95	13.62	533,663
November 06, 2025	14	13.9	13.9	14.14	13.8	496,623
November 05, 2025	14.06	13.97	13.97	14.31	13.96	471,350
November 04, 2025	14	14.16	14.16	14.36	13.95	535,221
November 03, 2025	14.43	14.06	14.06	14.43	14.06	364,304
October 31, 2025	14.4	14.39	14.39	14.61	14.39	403,011
October 30, 2025	14.52	14.5	14.5	14.56	14.26	376,374
October 29, 2025	15.03	14.54	14.54	15.04	14.54	539,154
October 28, 2025	15.21	15.08	15.08	15.25	14.99	571,679
October 27, 2025	15.39	15.17	15.17	15.39	15.16	549,909
October 24, 2025	15.25	15.35	15.35	15.53	15.04	698,535
October 23, 2025	15.47	15.3	15.3	15.47	15.15	484,437
October 22, 2025	15.4	15.39	15.39	15.6	15.39	505,333
October 21, 2025	15.15	15.33	15.33	15.43	15.1	517,533
October 20, 2025	15	15.11	15.11	15.11	14.78	296,815
October 17, 2025	15.3	14.98	14.98	15.36	14.84	385,405
October 16, 2025	14.88	15.33	15.33	15.33	14.85	383,996
October 15, 2025	15.05	14.91	14.91	15.05	14.74	411,474
October 14, 2025	15.17	15.1	15.1	15.47	15.07	537,474
October 13, 2025	14.92	15.17	15.17	15.2	14.84	413,986
October 10, 2025	14.65	14.83	14.83	14.95	14.65	234,990
October 09, 2025	14.59	14.57	14.57	14.84	14.45	349,578
October 08, 2025	14.36	14.58	14.58	14.59	14.26	325,584
October 07, 2025	14.29	14.36	14.36	14.49	14.29	355,213
October 06, 2025	14.53	14.41	14.41	14.53	14.28	252,161
October 03, 2025	14.53	14.49	14.49	14.53	14.3	348,698
October 02, 2025	14.69	14.5	14.5	14.69	14.39	284,947
October 01, 2025	14.65	14.64	14.64	14.73	14.49	434,755

TAG Immobilien AG (TEG.DE) XETRA