TAG Immobilien AG (TEG.DE)
12.18
-0.22 (-1.77%)
At close: Mar 07, 2025, 5:29 PM
TEG.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 12.45 | 12.45 | 12.10 | 12.18 | -0.22 | -1.77% | 770,971 |
| Mar 6, 2025 | 12.83 | 12.87 | 12.23 | 12.40 | -0.76 | -5.78% | 1,785,488 |
| Mar 5, 2025 | 13.51 | 13.95 | 13.01 | 13.16 | -0.72 | -5.19% | 1,513,792 |
| Mar 4, 2025 | 13.57 | 13.96 | 13.42 | 13.88 | -0.11 | -0.79% | 1,530,237 |
| Mar 3, 2025 | 14.02 | 14.07 | 13.75 | 13.99 | -0.13 | -0.92% | 712,334 |
| Feb 28, 2025 | 14.20 | 14.25 | 14.02 | 14.12 | -0.17 | -1.19% | 541,183 |
| Feb 27, 2025 | 13.84 | 14.29 | 13.74 | 14.29 | 0.35 | 2.51% | 846,335 |
| Feb 26, 2025 | 13.68 | 14.18 | 13.66 | 13.94 | 0.27 | 1.98% | 663,562 |
| Feb 25, 2025 | 13.38 | 13.77 | 13.32 | 13.67 | 0.19 | 1.41% | 451,859 |
| Feb 24, 2025 | 13.15 | 13.73 | 13.12 | 13.48 | 0.64 | 4.98% | 448,106 |
| Feb 21, 2025 | 12.95 | 13.02 | 12.74 | 12.84 | -0.08 | -0.62% | 358,614 |
| Feb 20, 2025 | 13.20 | 13.38 | 12.92 | 12.92 | -0.10 | -0.77% | 359,830 |
| Feb 19, 2025 | 13.24 | 13.33 | 12.96 | 13.02 | -0.23 | -1.74% | 466,033 |
| Feb 18, 2025 | 13.01 | 13.39 | 12.94 | 13.25 | 0.18 | 1.38% | 464,807 |
| Feb 17, 2025 | 13.23 | 13.24 | 12.96 | 13.07 | -0.28 | -2.10% | 414,282 |
| Feb 14, 2025 | 13.44 | 13.50 | 13.30 | 13.35 | -0.10 | -0.74% | 374,208 |
| Feb 13, 2025 | 13.40 | 13.56 | 13.26 | 13.45 | 0.02 | 0.15% | 531,116 |
| Feb 12, 2025 | 14.02 | 14.21 | 13.40 | 13.43 | -0.68 | -4.82% | 554,405 |
| Feb 11, 2025 | 14.11 | 14.21 | 14.00 | 14.11 | 0.01 | 0.07% | 176,080 |
| Feb 10, 2025 | 13.99 | 14.25 | 13.95 | 14.10 | 0.15 | 1.08% | 299,404 |
| Feb 7, 2025 | 14.23 | 14.36 | 13.78 | 13.95 | -0.20 | -1.41% | 396,273 |
| Feb 6, 2025 | 14.32 | 14.35 | 14.01 | 14.15 | -0.13 | -0.91% | 289,530 |
| Feb 5, 2025 | 13.82 | 14.31 | 13.78 | 14.28 | 0.44 | 3.18% | 258,008 |
| Feb 4, 2025 | 13.82 | 14.08 | 13.72 | 13.84 | -0.06 | -0.43% | 293,645 |
| Feb 3, 2025 | 14.28 | 14.28 | 13.81 | 13.90 | -0.52 | -3.61% | 583,420 |
| Jan 31, 2025 | 13.95 | 14.43 | 13.77 | 14.42 | 0.44 | 3.15% | 805,939 |
| Jan 30, 2025 | 13.69 | 13.99 | 13.61 | 13.98 | 0.62 | 4.64% | 663,213 |
| Jan 29, 2025 | 13.46 | 13.62 | 13.33 | 13.36 | -0.04 | -0.30% | 337,126 |
| Jan 28, 2025 | 13.14 | 13.46 | 12.91 | 13.40 | 0.18 | 1.36% | 428,288 |
| Jan 27, 2025 | 12.91 | 13.27 | 12.75 | 13.22 | 0.33 | 2.56% | 340,352 |
| Jan 24, 2025 | 13.35 | 13.36 | 12.81 | 12.89 | -0.42 | -3.16% | 503,849 |
| Jan 23, 2025 | 13.31 | 13.31 | 13.19 | 13.31 | 0.06 | 0.45% | 208,268 |
| Jan 22, 2025 | 13.47 | 13.48 | 13.19 | 13.25 | -0.23 | -1.71% | 219,136 |
| Jan 21, 2025 | 13.52 | 13.52 | 13.35 | 13.48 | -0.08 | -0.59% | 229,559 |
| Jan 20, 2025 | 13.72 | 13.72 | 13.48 | 13.56 | -0.16 | -1.17% | 202,389 |
| Jan 17, 2025 | 13.59 | 13.83 | 13.53 | 13.72 | 0.30 | 2.24% | 271,015 |
| Jan 16, 2025 | 13.76 | 13.76 | 13.23 | 13.42 | 0.06 | 0.45% | 372,974 |
| Jan 15, 2025 | 12.88 | 13.45 | 12.87 | 13.36 | 0.60 | 4.70% | 380,045 |
| Jan 14, 2025 | 12.96 | 12.96 | 12.67 | 12.76 | -0.11 | -0.85% | 329,960 |
| Jan 13, 2025 | 12.99 | 13.06 | 12.81 | 12.87 | -0.21 | -1.61% | 327,842 |
| Jan 10, 2025 | 13.13 | 13.24 | 12.93 | 13.08 | -0.13 | -0.98% | 332,673 |
| Jan 9, 2025 | 13.23 | 13.41 | 13.21 | 13.21 | -0.09 | -0.68% | 253,893 |
| Jan 8, 2025 | 13.55 | 13.69 | 13.09 | 13.30 | -0.31 | -2.28% | 516,568 |
| Jan 7, 2025 | 13.91 | 14.02 | 13.61 | 13.61 | -0.25 | -1.80% | 326,524 |
| Jan 6, 2025 | 14.11 | 14.15 | 13.83 | 13.86 | -0.34 | -2.39% | 284,230 |
| Jan 3, 2025 | 14.27 | 14.30 | 14.10 | 14.20 | -0.05 | -0.35% | 242,138 |
| Jan 2, 2025 | 14.32 | 14.37 | 14.15 | 14.25 | -0.11 | -0.77% | 216,441 |
| Dec 30, 2024 | 14.20 | 14.36 | 14.17 | 14.36 | 0.13 | 0.91% | 174,501 |
| Dec 27, 2024 | 14.36 | 14.37 | 14.17 | 14.23 | -0.05 | -0.35% | 190,552 |
| Dec 23, 2024 | 14.26 | 14.30 | 14.14 | 14.28 | 0.00 | 0.00% | 316,845 |