Stuttgart - Delayed Quote EUR

TAG Immobilien AG (TEG.SG)

12.72 +0.55 (+4.52%)
At close: April 26 at 9:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.22 12.73 12.21 12.72 12.72 4,720
Apr 25, 2024 12.23 12.42 12.14 12.17 12.17 800
Apr 24, 2024 12.62 12.62 12.19 12.24 12.24 994
Apr 23, 2024 12.32 12.63 12.32 12.57 12.57 1,000
Apr 22, 2024 12.04 12.34 12.04 12.30 12.30 2,400
Apr 19, 2024 11.79 12.08 11.79 11.97 11.97 3,500
Apr 18, 2024 11.63 11.94 11.63 11.84 11.84 771
Apr 17, 2024 11.73 11.78 11.58 11.63 11.63 271
Apr 16, 2024 12.05 12.05 11.64 11.73 11.73 4,200
Apr 15, 2024 12.03 12.39 12.02 12.12 12.12 1,000
Apr 12, 2024 12.14 12.41 12.04 12.04 12.04 5,516
Apr 11, 2024 11.94 12.20 11.82 12.15 12.15 1,822
Apr 10, 2024 12.03 12.41 11.83 11.94 11.94 8,160
Apr 9, 2024 12.18 12.19 12.04 12.05 12.05 1,938
Apr 8, 2024 11.79 12.27 11.79 12.18 12.18 2,120
Apr 5, 2024 11.68 12.00 11.68 11.86 11.86 2,210
Apr 4, 2024 11.95 12.07 11.75 11.76 11.76 3,500
Apr 3, 2024 12.01 12.07 11.72 11.95 11.95 2,424
Apr 2, 2024 12.56 12.56 11.99 12.04 12.04 7,357
Mar 28, 2024 12.65 12.76 12.59 12.65 12.65 4,110
Mar 27, 2024 12.60 12.73 12.56 12.66 12.66 3,467
Mar 26, 2024 12.57 12.72 12.48 12.62 12.62 8,900
Mar 25, 2024 12.40 12.69 12.40 12.56 12.56 3,300
Mar 22, 2024 12.27 12.58 12.26 12.56 12.56 5,636
Mar 21, 2024 12.13 12.50 12.13 12.27 12.27 6,568
Mar 20, 2024 11.74 12.06 11.61 12.06 12.06 11,075
Mar 19, 2024 11.54 11.73 11.39 11.73 11.73 2,133
Mar 18, 2024 11.28 11.63 11.27 11.52 11.52 3,292
Mar 15, 2024 11.70 11.70 11.17 11.35 11.35 1,160
Mar 14, 2024 11.78 12.14 11.73 11.76 11.76 100
Mar 13, 2024 11.81 12.02 11.72 11.79 11.79 5,148
Mar 12, 2024 12.38 12.51 11.76 11.81 11.81 13,332
Mar 11, 2024 11.96 12.36 11.96 12.29 12.29 9,450
Mar 8, 2024 11.69 12.10 11.66 12.00 12.00 22,711
Mar 7, 2024 11.23 11.79 11.17 11.68 11.68 43,793
Mar 6, 2024 11.19 11.53 11.19 11.25 11.25 31,495
Mar 5, 2024 11.19 11.32 11.14 11.14 11.14 17,721
Mar 4, 2024 11.47 11.51 11.22 11.27 11.27 16,163
Mar 1, 2024 11.32 11.52 11.32 11.47 11.47 6,120
Feb 29, 2024 11.27 11.56 11.16 11.30 11.30 3,408
Feb 28, 2024 11.58 11.63 11.11 11.29 11.29 4,897
Feb 27, 2024 11.48 11.73 11.41 11.58 11.58 576
Feb 26, 2024 11.52 11.70 11.48 11.49 11.49 1,620
Feb 23, 2024 11.76 11.84 11.55 11.62 11.62 555
Feb 22, 2024 11.65 11.90 11.65 11.76 11.76 20,025
Feb 21, 2024 11.66 11.90 11.59 11.61 11.61 630
Feb 20, 2024 11.63 11.74 11.48 11.66 11.66 200
Feb 19, 2024 11.55 11.85 11.52 11.57 11.57 100
Feb 16, 2024 11.56 11.69 11.46 11.55 11.55 -
Feb 15, 2024 11.38 11.69 11.38 11.59 11.59 140
Feb 14, 2024 11.32 11.60 11.32 11.39 11.39 -
Feb 13, 2024 11.74 11.80 11.35 11.35 11.35 16,300
Feb 12, 2024 11.42 11.78 11.32 11.73 11.73 270
Feb 9, 2024 11.64 11.76 11.38 11.43 11.43 2,428
Feb 8, 2024 11.59 11.77 11.59 11.68 11.68 26,855
Feb 7, 2024 11.92 12.05 11.40 11.61 11.61 2,571
Feb 6, 2024 12.24 12.24 11.90 11.92 11.92 2,655
Feb 5, 2024 12.19 12.44 12.11 12.24 12.24 226
Feb 2, 2024 12.57 12.84 12.16 12.18 12.18 3,370
Feb 1, 2024 12.83 12.94 12.52 12.63 12.63 3,780
Jan 31, 2024 12.60 13.15 12.59 12.94 12.94 3,895
Jan 30, 2024 12.51 12.56 12.25 12.55 12.55 1,400
Jan 29, 2024 12.29 12.55 12.06 12.50 12.50 2,400
Jan 26, 2024 12.65 12.66 12.19 12.33 12.33 1,450
Jan 25, 2024 12.51 12.72 12.31 12.66 12.66 207,403
Jan 24, 2024 12.43 12.65 12.28 12.56 12.56 7,077
Jan 23, 2024 12.66 12.67 12.05 12.09 12.09 1,200
Jan 22, 2024 12.26 12.82 12.26 12.57 12.57 3,222
Jan 19, 2024 12.11 12.26 12.06 12.26 12.26 1,234
Jan 18, 2024 11.87 12.15 11.87 12.07 12.07 2,042
Jan 17, 2024 12.39 12.40 11.80 11.91 11.91 3,830
Jan 16, 2024 12.79 12.95 12.51 12.51 12.51 3,260
Jan 15, 2024 13.26 13.27 12.85 12.93 12.93 9,716
Jan 12, 2024 12.81 13.29 12.81 13.22 13.22 2,200
Jan 11, 2024 12.85 13.18 12.74 12.81 12.81 3,862
Jan 10, 2024 12.39 12.93 12.39 12.80 12.80 3,590
Jan 9, 2024 12.55 12.57 12.39 12.40 12.40 52,000
Jan 8, 2024 12.45 12.59 12.15 12.56 12.56 3,336
Jan 5, 2024 12.50 12.71 12.40 12.52 12.52 2,504
Jan 4, 2024 12.52 12.72 12.45 12.52 12.52 9,974
Jan 3, 2024 12.85 12.96 12.53 12.53 12.53 14,321
Jan 2, 2024 13.16 13.23 12.80 12.81 12.81 5,399
Dec 29, 2023 13.30 13.43 13.22 13.22 13.22 1,113
Dec 28, 2023 13.31 13.39 13.22 13.35 13.35 131
Dec 27, 2023 13.03 13.35 13.03 13.30 13.30 2,050
Dec 22, 2023 13.05 13.15 12.97 13.02 13.02 836
Dec 21, 2023 12.94 13.14 12.93 13.06 13.06 2,069
Dec 20, 2023 12.92 13.22 12.92 12.95 12.95 1,828
Dec 19, 2023 12.86 13.27 12.86 12.97 12.97 2,629
Dec 18, 2023 12.84 12.91 12.66 12.88 12.88 13,250
Dec 15, 2023 13.08 13.35 12.82 12.85 12.85 22,202
Dec 14, 2023 12.90 13.31 12.90 12.96 12.96 7,393
Dec 13, 2023 12.52 12.76 12.49 12.74 12.74 4,600
Dec 12, 2023 12.32 12.70 12.27 12.52 12.52 11,886
Dec 11, 2023 12.31 12.34 12.16 12.32 12.32 6,184
Dec 8, 2023 12.63 12.65 12.22 12.25 12.25 860
Dec 7, 2023 12.96 12.97 12.58 12.64 12.64 4,384
Dec 6, 2023 12.80 13.07 12.79 12.95 12.95 2,800
Dec 5, 2023 12.85 13.20 12.75 12.78 12.78 19,092
Dec 4, 2023 13.02 13.27 12.78 12.85 12.85 27,030
Dec 1, 2023 12.55 12.99 12.44 12.99 12.99 24,160
Nov 30, 2023 12.78 12.78 12.47 12.53 12.53 7,278
Nov 29, 2023 12.63 12.89 12.22 12.76 12.76 3,000
Nov 28, 2023 12.63 12.69 12.44 12.51 12.51 1,957
Nov 27, 2023 12.54 12.72 12.54 12.64 12.64 29,366
Nov 24, 2023 12.58 12.69 12.38 12.58 12.58 66,652
Nov 23, 2023 12.52 12.69 12.49 12.58 12.58 57,449
Nov 22, 2023 12.48 12.82 12.35 12.52 12.52 129,371
Nov 21, 2023 12.57 12.69 12.33 12.34 12.34 1,150
Nov 20, 2023 12.63 12.73 12.47 12.53 12.53 94,693
Nov 17, 2023 12.11 12.68 12.10 12.57 12.57 2,796
Nov 16, 2023 12.18 12.34 12.06 12.11 12.11 3,930
Nov 15, 2023 12.22 12.69 12.15 12.16 12.16 27,046
Nov 14, 2023 10.75 12.32 10.70 12.15 12.15 38,838
Nov 13, 2023 11.48 11.59 10.47 10.51 10.51 8,963
Nov 10, 2023 11.60 11.60 11.44 11.49 11.49 615
Nov 9, 2023 11.29 11.81 11.29 11.61 11.61 6,020
Nov 8, 2023 11.47 11.48 11.27 11.31 11.31 4,200
Nov 7, 2023 11.16 11.49 11.05 11.41 11.41 658
Nov 6, 2023 11.65 11.65 11.27 11.30 11.30 1,231
Nov 3, 2023 11.20 11.81 11.20 11.66 11.66 3,580
Nov 2, 2023 10.57 11.24 10.57 11.17 11.17 19,300
Nov 1, 2023 10.36 10.56 10.30 10.52 10.52 2,102
Oct 31, 2023 9.88 10.30 9.88 10.26 10.26 3,000
Oct 30, 2023 9.67 9.91 9.67 9.83 9.83 3,000
Oct 27, 2023 9.46 9.76 9.46 9.64 9.64 2,868
Oct 26, 2023 9.38 9.66 9.32 9.47 9.47 11,630
Oct 25, 2023 9.73 9.79 9.38 9.41 9.41 466
Oct 24, 2023 9.34 9.79 9.34 9.79 9.79 170
Oct 23, 2023 9.27 9.37 9.08 9.32 9.32 200
Oct 20, 2023 9.07 9.33 9.02 9.20 9.20 786
Oct 19, 2023 9.54 9.54 9.11 9.12 9.12 933
Oct 18, 2023 9.68 9.79 9.54 9.55 9.55 2,873
Oct 17, 2023 9.83 9.95 9.68 9.69 9.69 2
Oct 16, 2023 9.89 9.99 9.74 9.84 9.84 11,510
Oct 13, 2023 9.82 10.02 9.82 9.91 9.91 27,200
Oct 12, 2023 10.34 10.52 9.83 9.83 9.83 14,210
Oct 11, 2023 10.17 10.40 10.11 10.31 10.31 2,400
Oct 10, 2023 10.02 10.31 10.02 10.19 10.19 1,774
Oct 9, 2023 9.80 10.02 9.70 10.02 10.02 599
Oct 6, 2023 9.63 9.89 9.52 9.87 9.87 2,016
Oct 5, 2023 9.60 9.84 9.50 9.68 9.68 8,875
Oct 4, 2023 9.46 9.66 9.25 9.61 9.61 14,128
Oct 3, 2023 9.80 9.80 9.48 9.48 9.48 100
Oct 2, 2023 9.93 10.05 9.81 9.81 9.81 400
Sep 29, 2023 9.46 10.06 9.46 9.88 9.88 4,198
Sep 28, 2023 9.20 9.53 9.20 9.46 9.46 7,488
Sep 27, 2023 9.70 9.74 9.21 9.23 9.23 7,420
Sep 26, 2023 10.69 10.69 9.84 9.84 9.84 19,055
Sep 25, 2023 10.77 10.98 10.63 10.72 10.72 6,186
Sep 22, 2023 10.96 10.96 10.60 10.82 10.82 8,715
Sep 21, 2023 11.24 11.26 10.82 10.94 10.94 7,165
Sep 20, 2023 11.26 11.46 11.22 11.27 11.27 605
Sep 19, 2023 11.01 11.34 10.93 11.24 11.24 2,000
Sep 18, 2023 11.17 11.35 11.01 11.01 11.01 6,144
Sep 15, 2023 11.65 11.77 11.15 11.21 11.21 5,640
Sep 14, 2023 11.35 11.60 11.35 11.54 11.54 2,403
Sep 13, 2023 11.26 11.44 11.17 11.36 11.36 4,270
Sep 12, 2023 11.43 11.43 11.23 11.27 11.27 1,083
Sep 11, 2023 10.97 11.43 10.97 11.41 11.41 18,629
Sep 8, 2023 10.92 11.23 10.89 10.94 10.94 3,750
Sep 7, 2023 10.78 10.99 10.76 10.87 10.87 19,740
Sep 6, 2023 10.59 10.94 10.57 10.83 10.83 1,480
Sep 5, 2023 10.50 10.77 10.46 10.60 10.60 5,310
Sep 4, 2023 10.40 10.60 10.39 10.54 10.54 12,800
Sep 1, 2023 10.44 10.53 10.28 10.35 10.35 2,080
Aug 31, 2023 9.95 10.57 9.95 10.51 10.51 10,141
Aug 30, 2023 9.93 10.15 9.91 9.96 9.96 2,452
Aug 29, 2023 9.83 10.10 9.83 9.95 9.95 2,000
Aug 28, 2023 9.94 9.96 9.75 9.82 9.82 2,200
Aug 25, 2023 9.86 10.05 9.84 9.89 9.89 11,000
Aug 24, 2023 9.98 10.27 9.86 9.86 9.86 3,450
Aug 23, 2023 9.65 9.95 9.65 9.92 9.92 3,209
Aug 22, 2023 9.22 9.73 9.19 9.63 9.63 4,540
Aug 21, 2023 9.51 9.53 9.19 9.21 9.21 6,036
Aug 18, 2023 9.81 9.81 9.53 9.54 9.54 2,580
Aug 17, 2023 9.90 10.06 9.83 9.84 9.84 5,762
Aug 16, 2023 10.03 10.06 9.90 9.94 9.94 3,440
Aug 15, 2023 9.79 10.13 9.65 10.03 10.03 -
Aug 14, 2023 10.35 10.35 9.43 9.76 9.76 5,140
Aug 11, 2023 10.44 10.56 10.35 10.37 10.37 3,145
Aug 10, 2023 9.92 10.60 9.92 10.44 10.44 1,600
Aug 9, 2023 9.76 10.01 9.76 9.92 9.92 959
Aug 8, 2023 9.65 9.80 9.65 9.76 9.76 3,165
Aug 7, 2023 9.85 9.92 9.66 9.68 9.68 125
Aug 4, 2023 9.89 10.02 9.81 9.84 9.84 6,844
Aug 3, 2023 10.06 10.14 9.45 9.80 9.80 6,000
Aug 2, 2023 9.95 10.27 9.85 10.06 10.06 2,570
Aug 1, 2023 10.20 10.30 10.11 10.11 10.11 4,500
Jul 31, 2023 10.05 10.27 9.97 10.23 10.23 1,555
Jul 28, 2023 10.19 10.20 10.04 10.06 10.06 6,706
Jul 27, 2023 10.10 10.53 10.07 10.19 10.19 20,818
Jul 26, 2023 9.77 10.11 9.77 10.07 10.07 30,548
Jul 25, 2023 9.75 9.86 9.69 9.76 9.76 1,443
Jul 24, 2023 9.90 9.96 9.74 9.76 9.76 2,630
Jul 21, 2023 9.84 9.95 9.77 9.92 9.92 4,600
Jul 20, 2023 10.10 10.24 9.77 9.83 9.83 13,773
Jul 19, 2023 9.84 10.26 9.80 10.11 10.11 11,160
Jul 18, 2023 9.62 9.90 9.44 9.82 9.82 5,420
Jul 17, 2023 9.37 9.43 9.23 9.35 9.35 13,138
Jul 14, 2023 9.37 9.52 9.34 9.43 9.43 28,720
Jul 13, 2023 9.17 9.48 9.15 9.37 9.37 6,840
Jul 12, 2023 8.91 9.28 8.82 9.17 9.17 4,840
Jul 11, 2023 8.70 8.96 8.69 8.91 8.91 4,992
Jul 10, 2023 8.66 8.78 8.60 8.70 8.70 1,512
Jul 7, 2023 8.68 8.81 8.48 8.72 8.72 2,590
Jul 6, 2023 9.06 9.07 8.61 8.67 8.67 11,980
Jul 5, 2023 9.31 9.35 8.93 9.08 9.08 14,516
Jul 4, 2023 9.09 9.54 9.09 9.36 9.36 13,390
Jul 3, 2023 8.62 9.17 8.59 9.09 9.09 9,320
Jun 30, 2023 8.33 8.73 8.33 8.62 8.62 8,003
Jun 29, 2023 8.29 8.40 8.29 8.33 8.33 1,720
Jun 28, 2023 8.00 8.39 8.00 8.32 8.32 11,700
Jun 27, 2023 7.91 8.08 7.88 7.98 7.98 2,000
Jun 26, 2023 8.04 8.04 7.80 7.92 7.92 2,225
Jun 23, 2023 8.15 8.31 8.04 8.05 8.05 500
Jun 22, 2023 8.06 8.34 8.06 8.18 8.18 1,800
Jun 21, 2023 8.15 8.31 8.07 8.14 8.14 4,100
Jun 20, 2023 8.22 8.26 8.04 8.15 8.15 4,360
Jun 19, 2023 8.43 8.46 8.22 8.24 8.24 1,250
Jun 16, 2023 8.41 8.58 8.41 8.46 8.46 35,100
Jun 15, 2023 8.44 8.55 8.34 8.40 8.40 8,792
Jun 14, 2023 8.20 8.65 8.20 8.45 8.45 1,390
Jun 13, 2023 8.60 8.64 8.19 8.24 8.24 11,250
Jun 12, 2023 8.45 8.67 8.45 8.56 8.56 11,841
Jun 9, 2023 8.58 8.69 8.49 8.52 8.52 2,010
Jun 8, 2023 8.42 8.60 8.42 8.49 8.49 2,740
Jun 7, 2023 8.32 8.55 8.32 8.42 8.42 11,110
Jun 6, 2023 8.11 8.37 8.11 8.32 8.32 12,100
Jun 5, 2023 7.96 8.17 7.92 8.12 8.12 100
Jun 2, 2023 7.57 8.04 7.57 7.94 7.94 17,650
Jun 1, 2023 7.50 7.58 7.39 7.49 7.49 -
May 31, 2023 7.41 7.48 7.16 7.46 7.46 7,990
May 30, 2023 7.39 7.61 7.38 7.43 7.43 -
May 29, 2023 7.54 7.64 7.35 7.38 7.38 2,000
May 26, 2023 7.54 7.61 7.48 7.51 7.51 4,340
May 25, 2023 7.54 7.62 7.43 7.54 7.54 6,250
May 24, 2023 7.79 7.79 7.52 7.54 7.54 2,310
May 23, 2023 7.50 8.06 7.50 7.79 7.79 16,164
May 22, 2023 7.56 7.59 7.38 7.50 7.50 1,405
May 19, 2023 7.72 7.72 7.52 7.53 7.53 1,300
May 18, 2023 7.68 7.82 7.62 7.65 7.65 3,475
May 17, 2023 7.82 7.82 7.62 7.67 7.67 6,162
May 16, 2023 8.02 8.12 7.74 7.75 7.75 5,060
May 15, 2023 7.58 8.07 7.58 8.00 8.00 9,419
May 12, 2023 7.51 7.61 7.32 7.56 7.56 2,504
May 11, 2023 7.49 7.69 7.46 7.51 7.51 2,166
May 10, 2023 7.40 7.63 7.33 7.57 7.57 9,583
May 9, 2023 7.38 7.52 7.18 7.40 7.40 3,500
May 8, 2023 7.68 7.68 7.38 7.38 7.38 4,680
May 5, 2023 7.57 7.84 7.57 7.60 7.60 11,070
May 4, 2023 7.48 7.62 7.25 7.57 7.57 3,950
May 3, 2023 7.43 7.54 7.35 7.50 7.50 250
May 2, 2023 7.74 7.81 7.41 7.41 7.41 1,020
Apr 28, 2023 7.51 7.76 7.39 7.69 7.69 197
Apr 27, 2023 7.43 7.56 7.41 7.48 7.48 10
Apr 26, 2023 7.36 7.58 7.36 7.43 7.43 20,082