TLG.F - TLG Immobilien AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201924.7024.8024.7024.8024.80520
Oct 21, 201924.9024.9024.9024.9024.90-
Oct 18, 201924.8024.8024.8024.8024.80100
Oct 17, 201925.1025.1025.1025.1025.10-
Oct 16, 201925.0525.1525.0525.1525.15100
Oct 15, 201924.8025.0524.8025.0525.05225
Oct 14, 201924.6024.9024.6024.9024.9050
Oct 11, 201925.1525.1525.1525.1525.15-
Oct 10, 201925.1525.3025.1525.3025.30200
Oct 09, 201925.0025.1524.7025.1525.154,469
Oct 08, 201925.0525.0525.0525.0525.05-
Oct 07, 201925.0025.0025.0025.0025.00-
Oct 04, 201924.5024.5024.5024.5024.50-
Oct 02, 201924.7024.8024.7024.7024.70200
Oct 01, 201924.9025.0524.8024.8024.801,080
Sep 30, 201924.8525.0524.8525.0525.05-
Sep 27, 201924.8024.8024.8024.8024.80-
Sep 26, 201924.3024.5024.3024.5024.502,000
Sep 25, 201924.5024.5024.5024.5024.5060
Sep 24, 201924.5024.5024.5024.5024.50-
Sep 23, 201924.9024.9024.9024.9024.9080
Sep 20, 201924.6024.7024.6024.7024.70300
Sep 19, 201924.1524.1524.1524.1524.15-
Sep 18, 201923.6024.0023.6024.0024.001,126
Sep 17, 201922.9523.2022.7023.2023.201,373
Sep 16, 201923.6523.6522.9022.9022.90600
Sep 13, 201923.8023.9023.7023.7023.70575
Sep 12, 201924.2024.2523.7523.9023.901,400
Sep 11, 201924.2024.2524.2024.2524.2580
Sep 10, 201924.4024.4024.1524.1524.15200
Sep 09, 201924.7524.7524.4524.4524.45304
Sep 06, 201924.7024.7524.7024.7524.75100
Sep 05, 201925.5025.5025.0025.0025.0025
Sep 04, 201925.9025.9025.9025.9025.90-
Sep 03, 201926.4026.5526.0026.0026.001,665
Sep 02, 201928.0528.0527.4527.4527.45550
Aug 30, 201927.1527.1527.1527.1527.15-
Aug 29, 201927.3027.3027.3027.3027.30-
Aug 28, 201927.4027.4027.3027.3027.301,180
Aug 27, 201926.8527.0526.8527.0527.05-
Aug 26, 201927.0027.0526.9026.9026.90350
Aug 23, 201927.2027.3527.2027.3527.3555
Aug 22, 201926.9526.9526.9526.9526.95-
Aug 21, 201926.7526.7526.7526.7526.751,854
Aug 20, 201927.1527.1526.7526.7526.75-
Aug 19, 201927.1527.2027.1527.2027.2050
Aug 16, 201926.7526.7526.7526.7526.75-
Aug 15, 201926.7026.7026.7026.7026.70-
Aug 14, 201926.9526.9526.6526.6526.6540
Aug 13, 201926.8526.8526.8526.8526.85-
Aug 12, 201926.9527.1026.9527.0527.05300
Aug 09, 201926.7026.9026.7026.9026.90-
Aug 08, 201927.0027.1527.0027.1527.15150
Aug 07, 201926.9027.0526.9027.0527.05100
Aug 06, 201926.3526.3526.3526.3526.35-
Aug 05, 201926.7026.8026.7026.7026.70437
Aug 02, 201926.3026.9526.3026.9526.95300
Aug 01, 201926.5026.7026.5026.7026.70600
Jul 31, 201926.5526.5526.5526.5526.55-
Jul 30, 201926.7026.7026.7026.7026.70-
Jul 29, 201926.8526.8526.8526.8526.85-
Jul 26, 201926.7026.7026.7026.7026.70-
Jul 25, 201926.7526.7526.5526.5526.551,000
Jul 24, 201926.7026.8026.7026.8026.8050
Jul 23, 201926.7026.7026.3526.3526.35200
Jul 22, 201926.6526.6526.4026.4526.452,000
Jul 19, 201926.7526.7526.4026.4526.45478
Jul 18, 201926.7526.7526.7526.7526.75-
Jul 17, 201926.6526.6526.6526.6526.65-
Jul 16, 201927.2527.2526.8026.8026.80-
Jul 15, 201927.6527.9527.6527.9527.95500
Jul 12, 201927.1027.4527.1027.4527.45808
Jul 11, 201927.1027.1027.1027.1027.10-
Jul 10, 201926.9026.9026.9026.9026.90-
Jul 09, 201927.4527.5527.4527.5527.55525
Jul 08, 201926.4026.4026.4026.4026.40-
Jul 05, 201926.6526.7526.6526.7526.75150
Jul 04, 201926.4526.5526.4526.5526.55500
Jul 03, 201926.0026.0026.0026.0026.00-
Jul 02, 201925.9525.9525.9525.9525.95-
Jul 01, 201925.7025.9525.7025.9525.95300
Jun 28, 201925.6525.6525.4025.6525.653,060
Jun 27, 201926.2526.2524.7525.4025.402,185
Jun 26, 201927.9027.9026.4026.4026.401,925
Jun 25, 201927.7027.7027.7027.7027.70-
Jun 24, 201927.4027.7527.4027.7527.75-
Jun 21, 201927.4027.6027.4027.6027.60300
Jun 20, 201927.4027.5027.4027.5027.501
Jun 19, 201927.5027.5527.3027.3027.30908
Jun 18, 201927.6527.8527.6527.7027.70900
Jun 17, 201927.2527.4527.2527.4527.45355
Jun 14, 201927.1027.1027.1027.1027.10130
Jun 13, 201926.5527.1526.5527.1527.15-
Jun 12, 201926.3026.5526.3026.5526.551,200
Jun 11, 201926.3526.3526.3526.3526.35-
Jun 07, 201926.4026.4026.4026.4026.40-
Jun 06, 201926.7026.7026.7026.7026.70-
Jun 05, 201926.4026.4026.4026.4026.40-
Jun 04, 201926.3026.3026.3026.3026.30-
Jun 03, 201926.2026.2526.2026.2526.25250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...