Australia markets closed

TAG Immobilien AG (TEG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
13.91+0.07 (+0.51%)
At close: 05:35PM CEST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202413.8514.0113.8113.9113.91295,548
04 July 202414.1514.3013.7713.8413.84338,314
03 July 202413.9014.1413.7314.1414.14819,813
02 July 202413.6713.7313.5813.6713.67164,170
01 July 202413.9613.9913.6313.7213.72300,119
28 June 202413.4913.8113.4013.6713.67541,455
27 June 202413.7413.9613.2813.4213.42577,466
26 June 202413.1613.3313.0113.1413.14534,368
25 June 202413.0713.2112.9813.0813.08218,368
24 June 202413.0013.1712.9713.1513.15331,321
21 June 202413.1413.2213.0013.0013.00839,027
20 June 202412.9613.1812.9513.1813.18494,686
19 June 202413.1013.1412.8212.9312.93388,872
18 June 202413.5013.5413.1013.1013.10501,128
17 June 202413.3013.3713.0313.1613.16273,953
14 June 202413.4913.4913.1413.2213.22300,103
13 June 202413.7513.8213.4313.4313.43329,361
12 June 202413.3513.9013.3013.8513.85340,034
11 June 202413.7013.7313.2813.2913.29383,473
10 June 202413.5013.7413.3513.6613.66396,894
07 June 202413.9213.9713.4913.6613.66603,331
06 June 202414.5814.6713.9914.0314.03434,061
05 June 202414.6614.6714.3614.4814.48202,625
04 June 202414.3014.5714.2414.5714.57303,674
03 June 202414.4814.5814.2814.5214.52339,358
31 May 202414.3014.3414.0914.2614.26623,727
30 May 202413.9314.3113.9314.3014.30195,968
29 May 202414.1414.1413.8513.9913.99376,966
28 May 202414.0814.4314.0814.1914.19276,172
27 May 202414.0114.1613.9914.0914.09138,344
24 May 202413.9714.1313.8413.9713.97380,194
23 May 202414.4614.7414.0814.2014.20528,299
22 May 202414.5714.9314.2814.8714.87345,982
21 May 202414.5014.6014.3514.6014.60336,770
20 May 202414.7714.8814.5314.5914.59202,227
17 May 202414.7614.7614.5614.7414.74471,284
16 May 202414.6814.8014.5714.8014.80370,161
15 May 202414.0614.8713.9714.6814.68642,666
14 May 202413.9314.1213.6214.1214.12464,075
13 May 202413.7813.8213.6613.8213.82402,585
10 May 202413.7413.9513.6913.7113.71281,788
09 May 202413.4013.7713.3213.6413.64339,459
08 May 202413.7713.8013.3313.5013.50312,492
07 May 202413.7313.9413.6713.7713.77449,982
06 May 202413.8613.9113.5813.7013.70331,291
03 May 202413.6014.0313.4013.6813.68561,260
02 May 202413.2913.6613.2113.5313.53344,453
30 Apr 202413.0013.7413.0013.3913.39830,844
29 Apr 202412.7813.0812.7812.9112.91554,558
26 Apr 202412.2912.7912.2912.7612.76427,569
25 Apr 202412.1712.4212.0812.2012.20305,050
24 Apr 202412.5312.5712.1812.2612.26276,294
23 Apr 202412.3312.6412.3112.6012.60333,423
22 Apr 202412.0412.3512.0412.3012.30331,547
19 Apr 202411.7812.0511.7812.0212.02193,826
18 Apr 202411.6611.9711.6311.9011.90328,387
17 Apr 202411.6311.7811.5811.6011.60460,960
16 Apr 202412.0012.0411.5911.7011.70364,226
15 Apr 202412.1212.4011.9912.2112.21422,211
12 Apr 202412.2912.4212.0612.1212.12341,562
11 Apr 202411.9112.2311.7912.1112.11365,541
10 Apr 202412.0912.4311.8111.9911.99570,030
09 Apr 202412.2512.2512.0112.0112.01295,581
08 Apr 202411.8912.3011.8312.2412.24386,566
05 Apr 202411.7512.0311.7011.8811.88435,044
04 Apr 202411.9312.0511.8211.9611.96328,637
03 Apr 202412.0112.1311.7211.9511.95366,771
02 Apr 202412.4012.4711.9912.0312.03736,985
28 Mar 202412.7312.7812.5612.6812.68404,066
27 Mar 202412.7012.7412.5212.6812.68343,536
26 Mar 202412.6412.7312.4712.6612.66287,923
25 Mar 202412.4212.6912.4012.6112.61330,224
22 Mar 202412.3112.5912.3112.5912.59272,801
21 Mar 202412.3812.5512.2212.3212.32413,756
20 Mar 202411.7011.9911.6111.9111.91311,724
19 Mar 202411.5311.7411.3711.7411.74322,670
18 Mar 202411.3011.6411.3011.5711.57366,586
15 Mar 202411.7411.7411.1311.2811.281,220,117
14 Mar 202411.9012.1611.7711.7711.77541,208
13 Mar 202411.9512.2211.6911.8311.83482,117
12 Mar 202412.9512.9611.7311.9411.941,129,967
11 Mar 202412.0012.3411.9412.3212.32817,680
08 Mar 202411.7612.1911.6912.0212.02431,235
07 Mar 202411.2511.8011.1211.7211.72447,956
06 Mar 202411.2511.5311.2511.3111.31302,642
05 Mar 202411.2611.3311.1911.2711.27390,254
04 Mar 202411.5611.5611.2011.3011.30444,364
01 Mar 202411.3611.5411.3411.5211.52453,139
29 Feb 202411.4011.6011.2811.2911.29849,983
28 Feb 202411.6311.6711.0811.3111.31487,480
27 Feb 202411.5011.7411.4911.6311.63480,562
26 Feb 202411.6111.7411.4811.5311.53339,495
23 Feb 202411.7411.8311.5511.6711.67239,821
22 Feb 202411.7811.9211.6911.8011.80303,553
21 Feb 202411.6611.9111.5811.6411.64295,139
20 Feb 202411.5511.7411.4511.6711.67179,467
19 Feb 202411.5411.8411.5111.6111.61296,660
16 Feb 202411.6911.7211.4511.6011.60389,623
15 Feb 202411.6111.6911.5011.6111.61423,786
14 Feb 202411.4511.6311.3911.4111.41441,814
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...