XETRA - Delayed Quote EUR

TAG Immobilien AG (TEG.DE)

12.76 +0.56 (+4.59%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.29 12.79 12.29 12.76 12.76 427,569
Apr 25, 2024 12.17 12.42 12.08 12.20 12.20 305,050
Apr 24, 2024 12.53 12.57 12.18 12.26 12.26 276,294
Apr 23, 2024 12.33 12.64 12.31 12.60 12.60 333,423
Apr 22, 2024 12.04 12.35 12.04 12.30 12.30 331,547
Apr 19, 2024 11.78 12.05 11.78 12.02 12.02 193,826
Apr 18, 2024 11.66 11.97 11.63 11.90 11.90 328,387
Apr 17, 2024 11.63 11.78 11.58 11.60 11.60 460,960
Apr 16, 2024 12.00 12.04 11.59 11.70 11.70 364,226
Apr 15, 2024 12.12 12.40 11.99 12.21 12.21 422,211
Apr 12, 2024 12.29 12.42 12.06 12.12 12.12 341,562
Apr 11, 2024 11.91 12.23 11.79 12.11 12.11 365,541
Apr 10, 2024 12.09 12.43 11.81 11.99 11.99 570,030
Apr 9, 2024 12.25 12.25 12.01 12.01 12.01 295,581
Apr 8, 2024 11.89 12.30 11.83 12.24 12.24 386,566
Apr 5, 2024 11.75 12.03 11.70 11.88 11.88 435,044
Apr 4, 2024 11.93 12.05 11.82 11.96 11.96 328,637
Apr 3, 2024 12.01 12.13 11.72 11.95 11.95 366,771
Apr 2, 2024 12.40 12.47 11.99 12.03 12.03 736,985
Mar 28, 2024 12.73 12.78 12.56 12.68 12.68 404,066
Mar 27, 2024 12.70 12.74 12.52 12.68 12.68 343,536
Mar 26, 2024 12.64 12.73 12.47 12.66 12.66 287,923
Mar 25, 2024 12.42 12.69 12.40 12.61 12.61 330,224
Mar 22, 2024 12.31 12.59 12.31 12.59 12.59 272,801
Mar 21, 2024 12.38 12.55 12.22 12.32 12.32 413,756
Mar 20, 2024 11.70 11.99 11.61 11.91 11.91 311,724
Mar 19, 2024 11.53 11.74 11.37 11.74 11.74 322,670
Mar 18, 2024 11.30 11.64 11.30 11.57 11.57 366,586
Mar 15, 2024 11.74 11.74 11.13 11.28 11.28 1,220,117
Mar 14, 2024 11.90 12.16 11.77 11.77 11.77 541,208
Mar 13, 2024 11.95 12.22 11.69 11.83 11.83 482,117
Mar 12, 2024 12.95 12.96 11.73 11.94 11.94 1,129,967
Mar 11, 2024 12.00 12.34 11.94 12.32 12.32 817,680
Mar 8, 2024 11.76 12.19 11.69 12.02 12.02 431,235
Mar 7, 2024 11.25 11.80 11.12 11.72 11.72 447,956
Mar 6, 2024 11.25 11.53 11.25 11.31 11.31 302,642
Mar 5, 2024 11.26 11.33 11.19 11.27 11.27 390,254
Mar 4, 2024 11.56 11.56 11.20 11.30 11.30 444,364
Mar 1, 2024 11.36 11.54 11.34 11.52 11.52 453,139
Feb 29, 2024 11.40 11.60 11.28 11.29 11.29 849,983
Feb 28, 2024 11.63 11.67 11.08 11.31 11.31 487,480
Feb 27, 2024 11.50 11.74 11.49 11.63 11.63 480,562
Feb 26, 2024 11.61 11.74 11.48 11.53 11.53 339,495
Feb 23, 2024 11.74 11.83 11.55 11.67 11.67 239,821
Feb 22, 2024 11.78 11.92 11.69 11.80 11.80 303,553
Feb 21, 2024 11.66 11.91 11.58 11.64 11.64 295,139
Feb 20, 2024 11.55 11.74 11.45 11.67 11.67 179,467
Feb 19, 2024 11.54 11.84 11.51 11.61 11.61 296,660
Feb 16, 2024 11.69 11.72 11.45 11.60 11.60 389,623
Feb 15, 2024 11.61 11.69 11.50 11.61 11.61 423,786
Feb 14, 2024 11.45 11.63 11.39 11.41 11.41 441,814
Feb 13, 2024 11.72 11.85 11.38 11.47 11.47 370,833
Feb 12, 2024 11.52 11.82 11.49 11.81 11.81 310,213
Feb 9, 2024 11.65 11.78 11.37 11.45 11.45 426,929
Feb 8, 2024 11.76 11.77 11.60 11.72 11.72 628,266
Feb 7, 2024 11.89 12.07 11.44 11.70 11.70 608,192
Feb 6, 2024 12.20 12.25 11.87 11.94 11.94 440,957
Feb 5, 2024 12.17 12.48 12.11 12.15 12.15 399,886
Feb 2, 2024 12.65 12.86 12.19 12.22 12.22 667,124
Feb 1, 2024 12.94 12.95 12.49 12.53 12.53 753,186
Jan 31, 2024 12.84 13.19 12.60 13.08 13.08 1,347,731
Jan 30, 2024 12.59 12.64 12.20 12.30 12.30 387,415
Jan 29, 2024 12.29 12.55 12.03 12.48 12.48 519,823
Jan 26, 2024 12.69 12.70 12.16 12.38 12.38 472,440
Jan 25, 2024 12.60 12.73 12.23 12.71 12.71 656,256
Jan 24, 2024 12.30 12.65 12.30 12.63 12.63 1,008,897
Jan 23, 2024 12.61 12.67 12.01 12.15 12.15 972,497
Jan 22, 2024 12.51 12.82 12.48 12.59 12.59 506,904
Jan 19, 2024 12.10 12.28 12.05 12.26 12.26 475,280
Jan 18, 2024 12.00 12.15 11.93 12.10 12.10 422,415
Jan 17, 2024 12.20 12.30 11.77 11.94 11.94 803,703
Jan 16, 2024 12.71 12.97 12.55 12.56 12.56 495,845
Jan 15, 2024 13.21 13.30 13.03 13.08 13.08 318,455
Jan 12, 2024 12.89 13.30 12.89 13.20 13.20 704,386
Jan 11, 2024 12.93 13.19 12.80 12.80 12.80 558,580
Jan 10, 2024 12.43 12.94 12.43 12.83 12.83 572,153
Jan 9, 2024 12.59 12.60 12.37 12.44 12.44 374,448
Jan 8, 2024 12.43 12.60 12.08 12.59 12.59 400,869
Jan 5, 2024 12.48 12.72 12.39 12.52 12.52 474,623
Jan 4, 2024 12.50 12.73 12.44 12.54 12.54 463,349
Jan 3, 2024 12.83 12.97 12.52 12.55 12.55 526,466
Jan 2, 2024 13.19 13.24 12.84 12.88 12.88 528,555
Dec 29, 2023 13.38 13.45 13.19 13.19 13.19 124,785
Dec 28, 2023 13.38 13.40 13.21 13.38 13.38 301,709
Dec 27, 2023 13.09 13.39 13.09 13.35 13.35 458,895
Dec 22, 2023 13.07 13.15 12.94 13.05 13.05 280,473
Dec 21, 2023 12.98 13.15 12.89 13.10 13.10 523,519
Dec 20, 2023 13.04 13.22 12.90 13.07 13.07 667,469
Dec 19, 2023 12.94 13.35 12.90 12.98 12.98 472,828
Dec 18, 2023 12.80 12.94 12.67 12.89 12.89 292,176
Dec 15, 2023 13.02 13.39 12.87 12.89 12.89 2,309,319
Dec 14, 2023 13.25 13.38 12.95 13.02 13.02 1,031,272
Dec 13, 2023 12.55 12.74 12.48 12.56 12.56 542,992
Dec 12, 2023 12.56 12.72 12.40 12.49 12.49 671,825
Dec 11, 2023 12.39 12.45 12.16 12.36 12.36 476,284
Dec 8, 2023 12.73 12.73 12.21 12.27 12.27 527,798
Dec 7, 2023 12.93 12.97 12.57 12.66 12.66 444,309
Dec 6, 2023 12.88 13.09 12.79 13.02 13.02 427,011
Dec 5, 2023 12.92 13.20 12.71 12.83 12.83 449,282
Dec 4, 2023 13.00 13.29 12.76 12.88 12.88 592,288
Dec 1, 2023 12.63 12.98 12.41 12.96 12.96 602,196
Nov 30, 2023 12.85 12.91 12.53 12.56 12.56 925,289
Nov 29, 2023 12.70 12.92 12.19 12.80 12.80 899,092
Nov 28, 2023 12.65 12.70 12.41 12.63 12.63 410,020
Nov 27, 2023 12.63 12.72 12.56 12.65 12.65 333,192
Nov 24, 2023 12.63 12.70 12.36 12.59 12.59 310,220
Nov 23, 2023 12.48 12.63 12.46 12.63 12.63 237,980
Nov 22, 2023 12.40 12.84 12.39 12.49 12.49 789,303
Nov 21, 2023 12.67 12.71 12.33 12.39 12.39 559,659
Nov 20, 2023 12.70 12.74 12.48 12.65 12.65 594,096
Nov 17, 2023 12.19 12.71 12.15 12.60 12.60 566,457
Nov 16, 2023 12.33 12.35 12.09 12.10 12.10 461,158
Nov 15, 2023 12.45 12.74 12.20 12.23 12.23 1,102,843
Nov 14, 2023 10.82 12.39 10.72 12.27 12.27 1,876,225
Nov 13, 2023 11.58 11.58 11.32 11.45 11.45 399,742
Nov 10, 2023 11.61 11.61 11.43 11.49 11.49 387,734
Nov 9, 2023 11.45 11.83 11.41 11.73 11.73 529,102
Nov 8, 2023 11.52 11.55 11.30 11.35 11.35 277,766
Nov 7, 2023 11.18 11.48 11.04 11.44 11.44 462,940
Nov 6, 2023 11.73 11.80 11.26 11.27 11.27 530,431
Nov 3, 2023 11.47 11.82 11.29 11.70 11.70 772,051
Nov 2, 2023 10.65 11.24 10.64 11.18 11.18 670,612
Nov 1, 2023 10.36 10.57 10.26 10.50 10.50 425,361
Oct 31, 2023 9.90 10.31 9.87 10.28 10.28 592,671
Oct 30, 2023 9.79 9.96 9.72 9.82 9.82 383,130
Oct 27, 2023 9.54 9.77 9.48 9.72 9.72 447,141
Oct 26, 2023 9.27 9.68 9.22 9.54 9.54 492,165
Oct 25, 2023 9.75 9.88 9.38 9.47 9.47 402,085
Oct 24, 2023 9.55 9.80 9.53 9.75 9.75 644,348
Oct 23, 2023 9.31 9.40 9.06 9.38 9.38 625,441
Oct 20, 2023 9.14 9.33 9.07 9.27 9.27 475,440
Oct 19, 2023 9.54 9.58 9.19 9.21 9.21 517,271
Oct 18, 2023 9.70 9.85 9.57 9.61 9.61 365,627
Oct 17, 2023 9.87 9.98 9.73 9.74 9.74 256,453
Oct 16, 2023 9.91 10.09 9.71 9.88 9.88 265,481
Oct 13, 2023 9.89 10.05 9.87 9.97 9.97 365,080
Oct 12, 2023 10.41 10.55 9.87 9.89 9.89 563,312
Oct 11, 2023 10.10 10.42 10.10 10.31 10.31 661,698
Oct 10, 2023 10.11 10.33 10.02 10.18 10.18 465,707
Oct 9, 2023 9.76 10.02 9.69 10.00 10.00 375,339
Oct 6, 2023 9.73 9.85 9.48 9.81 9.81 298,884
Oct 5, 2023 9.66 9.86 9.54 9.66 9.66 666,515
Oct 4, 2023 9.29 9.70 9.25 9.56 9.56 648,958
Oct 3, 2023 9.77 9.81 9.46 9.54 9.54 528,783
Oct 2, 2023 10.01 10.06 9.85 9.88 9.88 619,485
Sep 29, 2023 9.51 10.09 9.51 9.93 9.93 1,365,079
Sep 28, 2023 9.26 9.55 9.16 9.43 9.43 1,035,525
Sep 27, 2023 9.63 9.71 9.28 9.28 9.28 1,740,017
Sep 26, 2023 10.70 10.70 9.78 9.91 9.91 1,161,716
Sep 25, 2023 10.80 10.99 10.62 10.76 10.76 518,931
Sep 22, 2023 10.94 10.94 10.58 10.87 10.87 749,356
Sep 21, 2023 11.20 11.27 11.01 11.01 11.01 549,575
Sep 20, 2023 11.28 11.49 11.22 11.34 11.34 265,717
Sep 19, 2023 10.97 11.34 10.96 11.28 11.28 522,146
Sep 18, 2023 11.20 11.36 11.03 11.05 11.05 342,358
Sep 15, 2023 11.61 11.69 11.15 11.23 11.23 1,008,181
Sep 14, 2023 11.37 11.65 11.35 11.57 11.57 899,316
Sep 13, 2023 11.28 11.48 11.15 11.43 11.43 410,046
Sep 12, 2023 11.43 11.50 11.23 11.33 11.33 679,771
Sep 11, 2023 11.01 11.40 11.01 11.40 11.40 576,624
Sep 8, 2023 11.00 11.26 10.93 10.97 10.97 596,373
Sep 7, 2023 10.80 11.00 10.70 10.90 10.90 513,931
Sep 6, 2023 10.58 10.92 10.55 10.88 10.88 474,399
Sep 5, 2023 10.38 10.77 10.38 10.65 10.65 595,629
Sep 4, 2023 10.53 10.61 10.39 10.55 10.55 453,611
Sep 1, 2023 10.42 10.56 10.24 10.40 10.40 377,662
Aug 31, 2023 10.06 10.56 10.06 10.48 10.48 874,229
Aug 30, 2023 9.94 10.16 9.88 10.02 10.02 354,547
Aug 29, 2023 9.91 10.13 9.83 10.00 10.00 506,916
Aug 28, 2023 9.98 9.98 9.75 9.86 9.86 238,424
Aug 25, 2023 9.96 10.05 9.89 9.91 9.91 208,038
Aug 24, 2023 10.11 10.27 9.91 9.93 9.93 491,016
Aug 23, 2023 9.63 9.98 9.63 9.97 9.97 469,350
Aug 22, 2023 9.32 9.64 9.30 9.64 9.64 460,486
Aug 21, 2023 9.58 9.58 9.22 9.24 9.24 783,292
Aug 18, 2023 9.82 9.82 9.53 9.59 9.59 668,603
Aug 17, 2023 9.96 10.09 9.82 9.89 9.89 370,834
Aug 16, 2023 10.06 10.09 9.90 10.04 10.04 445,124
Aug 15, 2023 9.74 10.18 9.63 10.08 10.08 720,528
Aug 14, 2023 10.41 10.41 9.46 9.77 9.77 1,196,905
Aug 11, 2023 10.48 10.58 10.35 10.41 10.41 766,099
Aug 10, 2023 10.01 10.63 10.01 10.52 10.52 878,163
Aug 9, 2023 9.90 10.03 9.79 9.95 9.95 720,993
Aug 8, 2023 9.67 9.80 9.67 9.75 9.75 708,803
Aug 7, 2023 9.94 9.94 9.66 9.71 9.71 399,079
Aug 4, 2023 9.95 10.06 9.82 9.95 9.95 981,918
Aug 3, 2023 10.06 10.15 9.86 9.94 9.94 939,723
Aug 2, 2023 10.02 10.34 9.98 10.14 10.14 930,284
Aug 1, 2023 10.18 10.31 10.10 10.10 10.10 497,532
Jul 31, 2023 10.06 10.31 9.96 10.23 10.23 723,746
Jul 28, 2023 10.20 10.32 10.02 10.10 10.10 609,223
Jul 27, 2023 10.23 10.55 10.19 10.28 10.28 1,014,621
Jul 26, 2023 9.77 10.12 9.77 10.11 10.11 471,901
Jul 25, 2023 9.81 9.85 9.67 9.82 9.82 378,938
Jul 24, 2023 9.88 9.99 9.75 9.80 9.80 534,427
Jul 21, 2023 9.90 9.97 9.76 9.97 9.97 388,508
Jul 20, 2023 10.09 10.27 9.78 9.87 9.87 851,438
Jul 19, 2023 9.90 10.32 9.90 10.17 10.17 1,276,952
Jul 18, 2023 9.56 9.88 9.39 9.85 9.85 770,788
Jul 17, 2023 9.43 9.45 9.22 9.39 9.39 562,301
Jul 14, 2023 9.36 9.53 9.32 9.49 9.49 968,856
Jul 13, 2023 9.19 9.48 9.13 9.43 9.43 1,093,014
Jul 12, 2023 9.00 9.33 8.79 9.24 9.24 1,004,546
Jul 11, 2023 8.80 8.97 8.70 8.94 8.94 496,162
Jul 10, 2023 8.68 8.81 8.57 8.74 8.74 693,056
Jul 7, 2023 8.70 8.75 8.47 8.73 8.73 931,316
Jul 6, 2023 9.07 9.14 8.59 8.66 8.66 797,008
Jul 5, 2023 8.94 9.20 8.87 9.14 9.14 979,217
Jul 4, 2023 9.13 9.61 9.13 9.41 9.41 978,010
Jul 3, 2023 8.69 9.20 8.57 9.11 9.11 893,749
Jun 30, 2023 8.43 8.74 8.43 8.66 8.66 619,045
Jun 29, 2023 8.31 8.43 8.27 8.37 8.37 480,035
Jun 28, 2023 8.05 8.34 7.98 8.33 8.33 558,092
Jun 27, 2023 8.04 8.06 7.87 8.02 8.02 480,097
Jun 26, 2023 8.04 8.04 7.76 7.98 7.98 473,900
Jun 23, 2023 8.22 8.32 8.03 8.04 8.04 444,661
Jun 22, 2023 8.13 8.38 8.11 8.23 8.23 439,998
Jun 21, 2023 8.13 8.31 8.08 8.20 8.20 474,290
Jun 20, 2023 8.24 8.27 8.03 8.19 8.19 342,291
Jun 19, 2023 8.50 8.51 8.24 8.27 8.27 349,570
Jun 16, 2023 8.46 8.60 8.41 8.53 8.53 845,543
Jun 15, 2023 8.50 8.61 8.34 8.48 8.48 679,625
Jun 14, 2023 8.26 8.67 8.26 8.49 8.49 681,714
Jun 13, 2023 8.65 8.65 8.08 8.26 8.26 792,770
Jun 12, 2023 8.63 8.67 8.50 8.54 8.54 589,863
Jun 9, 2023 8.56 8.71 8.46 8.58 8.58 809,759
Jun 8, 2023 8.50 8.61 8.45 8.54 8.54 448,930
Jun 7, 2023 8.40 8.59 8.31 8.48 8.48 973,442
Jun 6, 2023 8.16 8.38 8.14 8.37 8.37 677,573
Jun 5, 2023 7.94 8.18 7.94 8.17 8.17 1,214,656
Jun 2, 2023 7.60 8.09 7.60 7.99 7.99 996,562
Jun 1, 2023 7.55 7.61 7.37 7.55 7.55 480,623
May 31, 2023 7.40 7.51 7.12 7.49 7.49 1,011,563
May 30, 2023 7.43 7.63 7.42 7.43 7.43 456,809
May 29, 2023 7.64 7.67 7.36 7.38 7.38 209,660
May 26, 2023 7.62 7.62 7.44 7.56 7.56 295,864
May 25, 2023 7.62 7.64 7.39 7.59 7.59 571,607
May 24, 2023 7.76 7.77 7.56 7.58 7.58 602,134
May 23, 2023 7.53 8.10 7.52 7.89 7.89 1,042,032
May 22, 2023 7.60 7.61 7.37 7.56 7.56 494,766
May 19, 2023 7.70 7.70 7.50 7.63 7.63 404,108
May 18, 2023 7.79 7.83 7.61 7.70 7.70 284,629
May 17, 2023 7.80 7.81 7.59 7.70 7.70 614,661
May 16, 2023 8.04 8.15 7.77 7.83 7.83 882,349
May 15, 2023 7.67 8.06 7.66 8.06 8.06 1,223,999
May 12, 2023 7.43 7.62 7.30 7.62 7.62 654,024
May 11, 2023 7.66 7.84 7.51 7.51 7.51 551,151
May 10, 2023 7.36 7.68 7.31 7.60 7.60 907,704
May 9, 2023 7.43 7.53 7.18 7.39 7.39 1,094,329
May 8, 2023 7.63 7.67 7.37 7.41 7.41 451,764
May 5, 2023 7.69 7.87 7.61 7.63 7.63 604,211
May 4, 2023 7.47 7.63 7.24 7.61 7.61 1,087,911
May 3, 2023 7.43 7.57 7.34 7.52 7.52 542,309
May 2, 2023 7.70 7.88 7.46 7.46 7.46 667,808
Apr 28, 2023 7.56 7.78 7.36 7.75 7.75 717,136
Apr 27, 2023 7.50 7.56 7.40 7.50 7.50 577,415
Apr 26, 2023 7.44 7.64 7.36 7.50 7.50 1,082,962

Related Tickers

LEG.DE LEG Immobilien SE
76.92
+2.81%
 
DWNI.DE Deutsche Wohnen SE
17.00
+1.92%
 
GYC.DE Grand City Properties S.A.
9.94
+2.21%
 
AT1.DE Aroundtown SA
1.9585
+5.86%
 
VNA.DE Vonovia SE
25.87
+2.50%
 
ADJ.DE Adler Group S.A.
0.1686
-0.82%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.9200
+6.98%
 
BRNK.DE Branicks Group AG
1.3000
-4.41%
 
DEQ.DE Deutsche EuroShop AG
18.94
0.00%
 
PAT.DE PATRIZIA SE
7.96
+1.27%