Hamburg - Delayed Quote
EUR
TLG Immobilien AG (TLG.HM)
11.10
+0.10
(+0.91%)
As of October 30 at 11:23:16 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.10
11.10
11.10
11.10
11.10
8
Oct 30, 2026
11.00
11.10
11.00
11.10
11.10
2
Oct 29, 2026
11.00
11.00
11.00
11.00
11.00
213
Oct 28, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 27, 2026
11.00
11.00
11.00
11.00
11.00
130
Oct 26, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 23, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 22, 2026
11.00
11.50
11.00
11.50
11.50
1
Oct 21, 2026
11.30
11.30
11.30
11.30
11.30
200
Oct 20, 2026
11.30
11.30
11.30
11.30
11.30
-
Oct 19, 2026
11.40
11.90
11.40
11.90
11.90
166
Oct 16, 2026
11.30
11.50
11.30
11.50
11.50
500
Oct 15, 2026
11.50
11.90
11.30
11.90
11.90
1,121
Oct 14, 2026
11.60
11.60
11.50
11.50
11.50
331
Oct 13, 2026
11.50
11.50
11.50
11.50
11.50
-
Oct 12, 2026
11.50
11.50
11.50
11.50
11.50
-
Oct 9, 2026
11.50
11.50
11.50
11.50
11.50
250
Oct 8, 2026
11.50
11.50
11.50
11.50
11.50
-
Oct 7, 2026
11.50
11.50
11.50
11.50
11.50
-
Oct 6, 2026
11.50
11.60
11.50
11.60
11.60
17
Oct 5, 2026
11.60
11.60
11.60
11.60
11.60
30
Oct 2, 2026
11.50
11.60
11.50
11.60
11.60
1
Oct 1, 2026
11.50
11.50
11.50
11.50
11.50
-
Sep 30, 2026
11.60
11.80
11.60
11.80
11.80
240
Sep 29, 2026
11.50
11.50
11.50
11.50
11.50
-
Sep 28, 2026
11.60
11.60
11.60
11.60
11.60
248
Sep 25, 2026
11.60
11.60
11.60
11.60
11.60
-
Sep 24, 2026
11.50
11.70
11.50
11.70
11.70
2
Sep 23, 2026
11.50
11.50
11.50
11.50
11.50
-
Sep 22, 2026
11.50
11.60
11.50
11.60
11.60
19
Sep 21, 2026
11.50
11.60
11.50
11.60
11.60
8
Sep 18, 2026
11.50
12.00
11.50
12.00
12.00
250
Sep 17, 2026
11.60
11.80
11.60
11.80
11.80
1,584
Sep 16, 2026
11.60
11.60
11.60
11.60
11.60
-
Sep 15, 2026
11.60
11.60
11.60
11.60
11.60
26
Sep 14, 2026
11.60
11.60
11.60
11.60
11.60
-
Sep 11, 2026
11.00
11.80
11.00
11.80
11.80
244
Sep 10, 2026
11.00
11.90
11.00
11.90
11.90
519
Sep 9, 2026
11.50
11.50
11.50
11.50
11.50
346
Sep 8, 2026
11.50
11.50
11.50
11.50
11.50
-
Sep 7, 2026
11.60
11.60
11.60
11.60
11.60
29
Sep 4, 2026
11.50
11.90
11.50
11.50
11.50
184
Sep 3, 2026
11.60
11.60
11.60
11.60
11.60
120
Sep 2, 2026
12.00
12.00
12.00
12.00
12.00
236
Sep 1, 2026
12.00
12.00
12.00
12.00
12.00
150
Aug 31, 2026
12.00
12.00
12.00
12.00
12.00
510
Aug 28, 2026
12.00
12.00
12.00
12.00
12.00
-
Aug 27, 2026
12.00
12.10
12.00
12.10
12.10
52
Aug 26, 2026
12.00
12.00
12.00
12.00
12.00
-
Aug 25, 2026
12.10
12.10
12.10
12.10
12.10
7
Aug 24, 2026
12.00
12.00
12.00
12.00
12.00
-
Aug 21, 2026
11.80
12.20
11.80
12.20
12.20
622
Aug 20, 2026
11.70
12.10
11.70
12.10
12.10
776
Aug 19, 2026
11.90
11.90
11.80
11.80
11.80
366
Aug 18, 2026
11.90
12.00
11.90
12.00
12.00
6
Aug 17, 2026
11.90
11.90
11.90
11.90
11.90
50
Aug 14, 2026
11.90
12.00
11.90
12.00
12.00
96
Aug 13, 2026
11.90
12.00
11.90
12.00
12.00
16
Aug 12, 2026
11.90
11.90
11.90
11.90
11.90
-
Aug 11, 2026
11.90
11.90
11.90
11.90
11.90
-
Aug 10, 2026
11.90
12.00
11.90
12.00
12.00
9
Aug 7, 2026
11.90
12.00
11.90
12.00
12.00
14
Aug 6, 2026
11.90
12.00
11.90
12.00
12.00
50
Aug 5, 2026
11.80
12.00
11.80
12.00
12.00
59
Aug 4, 2026
11.90
12.40
11.90
11.90
11.90
529
Aug 3, 2026
11.90
11.90
11.90
11.90
11.90
-
Jul 31, 2026
11.90
11.90
11.90
11.90
11.90
-
Jul 30, 2026
11.80
12.40
11.80
12.40
12.40
100
Jul 29, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 28, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 27, 2026
12.10
12.10
11.50
11.50
11.50
434
Jul 24, 2026
12.20
12.20
12.20
12.20
12.20
-
Jul 23, 2026
12.20
12.20
12.20
12.20
12.20
-
Jul 22, 2026
12.20
12.20
12.20
12.20
12.20
-
Jul 21, 2026
12.20
12.20
12.20
12.20
12.20
-
Jul 20, 2026
12.40
12.40
12.40
12.40
12.40
75
Jul 17, 2026
12.40
12.50
12.40
12.50
12.50
150
Jul 16, 2026
12.20
12.60
12.20
12.60
12.60
571
Jul 15, 2026
12.20
12.20
12.20
12.20
12.20
-
Jul 14, 2026
12.20
12.40
12.20
12.40
12.40
176
Jul 13, 2026
12.10
12.10
12.10
12.10
12.10
-
Jul 10, 2026
12.00
12.30
12.00
12.30
12.30
978
Jul 9, 2026
12.20
12.30
12.20
12.30
12.30
813
Jul 8, 2026
0.79
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
12.40
12.40
12.00
12.40
12.40
1,384
Jul 7, 2026
12.50
12.80
12.50
12.60
11.81
715
Jul 6, 2026
12.50
12.80
12.50
12.50
11.72
896
Jul 3, 2026
12.50
12.80
12.50
12.80
12.00
700
Jul 2, 2026
12.50
12.50
12.50
12.50
11.72
-
Jul 1, 2026
12.50
12.80
12.50
12.50
11.72
157
Jun 30, 2026
12.20
12.80
12.20
12.80
12.00
900
Jun 29, 2026
12.20
12.20
12.20
12.20
11.44
-
Jun 26, 2026
12.20
12.50
11.90
12.50
11.72
543
Jun 25, 2026
12.20
12.70
12.20
12.70
11.90
200
Jun 24, 2026
12.20
12.20
12.20
12.20
11.44
-
Jun 23, 2026
12.20
12.20
12.20
12.20
11.44
-
Jun 22, 2026
12.20
12.20
12.20
12.20
11.44
-
Jun 19, 2026
12.20
12.20
12.20
12.20
11.44
-
Jun 18, 2026
12.50
12.60
12.20
12.20
11.44
704
Jun 17, 2026
11.70
12.80
11.70
12.80
12.00
351
Jun 16, 2026
11.90
12.80
11.90
12.80
12.00
540
Jun 15, 2026
11.90
12.60
11.90
12.60
11.81
221
Jun 12, 2026
11.70
11.90
11.70
11.90
11.15
162
Jun 11, 2026
11.70
11.80
11.70
11.80
11.06
36
Jun 10, 2026
11.80
12.00
11.80
11.90
11.15
1,516
Jun 9, 2026
11.80
11.80
11.80
11.80
11.06
-
Jun 8, 2026
12.00
12.10
11.80
11.80
11.06
1,597
Jun 5, 2026
12.00
12.30
12.00
12.30
11.53
20
Jun 4, 2026
11.90
12.10
11.90
12.10
11.34
4
Jun 3, 2026
12.00
12.30
11.80
11.80
11.06
1,574
Jun 2, 2026
11.90
11.90
11.90
11.90
11.15
-
Jun 1, 2026
11.60
12.30
11.60
12.30
11.53
464
May 29, 2026
12.00
12.40
12.00
12.10
11.34
1,718
May 28, 2026
12.00
12.00
12.00
12.00
11.25
-
May 27, 2026
11.50
12.50
11.50
12.00
11.25
1,845
May 26, 2026
11.50
11.50
11.50
11.50
10.78
48
May 25, 2026
11.50
11.60
11.50
11.60
10.87
103
May 22, 2026
11.50
11.50
11.50
11.50
10.78
-
May 21, 2026
11.50
11.50
11.50
11.50
10.78
-
May 20, 2026
11.50
12.00
11.50
12.00
11.25
500
May 19, 2026
11.80
11.80
11.80
11.80
11.06
1,023
May 18, 2026
11.40
12.20
11.40
12.20
11.44
1
May 15, 2026
11.40
12.00
11.30
12.00
11.25
435
May 14, 2026
11.40
11.40
11.40
11.40
10.69
-
May 13, 2026
11.40
11.40
11.40
11.40
10.69
-
May 12, 2026
12.00
12.00
12.00
12.00
11.25
1,573
May 11, 2026
11.20
12.00
11.20
12.00
11.25
1,450
May 8, 2026
10.70
11.80
10.70
11.80
11.06
1,125
May 7, 2026
10.70
11.50
10.70
11.50
10.78
1,298
May 6, 2026
10.70
11.40
10.70
10.70
10.03
64
May 5, 2026
11.20
11.80
11.00
11.00
10.31
374
May 4, 2026
11.50
11.60
11.50
11.50
10.78
159
Apr 30, 2026
11.50
11.60
11.50
11.60
10.87
130
Apr 29, 2026
11.50
11.50
11.50
11.50
10.78
-
Apr 28, 2026
11.50
11.50
11.50
11.50
10.78
-
Apr 27, 2026
11.80
11.80
11.50
11.50
10.78
560
Apr 24, 2026
11.50
11.90
11.10
11.90
11.15
1,090
Apr 23, 2026
11.30
11.90
10.50
11.90
11.15
2,201
Apr 22, 2026
11.20
11.90
10.00
11.90
11.15
12,026
Apr 21, 2026
11.80
12.20
11.20
11.20
10.50
422
Apr 20, 2026
12.00
12.30
12.00
12.00
11.25
213
Apr 17, 2026
11.80
12.50
11.80
12.00
11.25
393
Apr 16, 2026
11.80
11.80
11.80
11.80
11.06
-
Apr 15, 2026
11.80
12.50
11.80
12.50
11.72
1
Apr 14, 2026
11.80
12.50
11.80
12.50
11.72
32
Apr 13, 2026
11.80
11.80
11.80
11.80
11.06
-
Apr 10, 2026
11.80
11.80
11.80
11.80
11.06
-
Apr 9, 2026
12.20
12.20
12.20
12.20
11.44
300
Apr 8, 2026
12.20
12.20
12.20
12.20
11.44
-
Apr 7, 2026
12.60
12.60
12.60
12.60
11.81
-
Apr 2, 2026
12.00
12.80
12.00
12.80
12.00
1
Apr 1, 2026
11.50
12.40
11.50
12.40
11.62
80
Mar 31, 2026
10.50
11.80
10.50
11.80
11.06
704
Mar 30, 2026
11.50
11.50
11.50
11.50
10.78
150
Mar 27, 2026
12.10
12.40
11.40
12.40
11.62
18,453
Mar 26, 2026
12.10
12.10
12.10
12.10
11.34
-
Mar 25, 2026
12.10
13.10
12.10
13.10
12.28
80
Mar 24, 2026
12.00
12.00
12.00
12.00
11.25
-
Mar 23, 2026
12.00
12.00
12.00
12.00
11.25
-
Mar 20, 2026
13.00
13.00
12.70
12.70
11.90
658
Mar 19, 2026
13.00
13.00
13.00
13.00
12.18
-
Mar 18, 2026
13.00
13.00
13.00
13.00
12.18
-
Mar 17, 2026
13.00
13.10
13.00
13.10
12.28
2
Mar 16, 2026
13.00
13.30
13.00
13.30
12.47
300
Mar 13, 2026
13.00
13.00
13.00
13.00
12.18
-
Mar 12, 2026
13.10
13.10
13.10
13.10
12.28
285
Mar 11, 2026
13.00
13.00
13.00
13.00
12.18
-
Mar 10, 2026
12.60
12.60
12.60
12.60
11.81
-
Mar 9, 2026
13.20
13.20
13.20
13.20
12.37
80
Mar 6, 2026
12.80
13.20
12.80
13.20
12.37
350
Mar 5, 2026
13.00
13.10
13.00
13.00
12.18
599
Mar 4, 2026
13.00
13.00
13.00
13.00
12.18
-
Mar 3, 2026
13.10
13.10
13.00
13.00
12.18
200
Mar 2, 2026
13.20
13.20
13.20
13.20
12.37
85
Feb 27, 2026
13.10
13.10
13.10
13.10
12.28
33
Feb 26, 2026
13.10
13.10
13.10
13.10
12.28
-
Feb 25, 2026
13.10
13.20
13.10
13.20
12.37
260
Feb 24, 2026
13.10
13.10
13.10
13.10
12.28
-
Feb 23, 2026
13.10
13.20
13.10
13.20
12.37
10
Feb 20, 2026
13.00
13.20
13.00
13.20
12.37
16
Feb 19, 2026
13.00
13.10
13.00
13.10
12.28
100
Feb 18, 2026
13.00
13.30
13.00
13.30
12.47
36
Feb 17, 2026
12.40
13.20
12.40
13.10
12.28
5,712
Feb 16, 2026
12.40
12.50
12.40
12.40
11.62
137
Feb 13, 2026
12.40
12.40
12.40
12.40
11.62
80
Feb 12, 2026
12.50
12.50
12.40
12.40
11.62
259
Feb 11, 2026
12.00
12.40
12.00
12.40
11.62
116
Feb 10, 2026
12.80
12.80
12.80
12.80
12.00
997
Feb 9, 2026
12.80
13.00
12.80
13.00
12.18
24
Feb 6, 2026
12.80
12.90
12.80
12.90
12.09
7
Feb 5, 2026
12.00
12.80
12.00
12.80
12.00
304
Feb 4, 2026
12.20
12.80
12.20
12.80
12.00
158
Feb 3, 2026
12.00
12.20
12.00
12.20
11.44
4
Feb 2, 2026
12.40
12.40
12.40
12.40
11.62
623
Jan 30, 2026
12.80
13.00
12.40
12.40
11.62
2,777
Jan 29, 2026
12.80
13.00
12.80
13.00
12.18
1
Jan 28, 2026
12.60
12.80
12.60
12.80
12.00
809
Jan 27, 2026
12.60
12.60
12.60
12.60
11.81
-
Jan 26, 2026
12.60
12.80
12.60
12.80
12.00
295
Jan 23, 2026
12.70
12.70
12.50
12.50
11.72
800
Jan 22, 2026
12.70
12.70
12.70
12.70
11.90
60
Jan 21, 2026
12.70
12.80
12.70
12.80
12.00
2
Jan 20, 2026
12.40
13.00
12.40
13.00
12.18
307
Jan 19, 2026
12.80
12.80
12.80
12.80
12.00
500
Jan 16, 2026
12.40
12.90
12.40
12.90
12.09
50
Jan 15, 2026
12.80
12.80
12.50
12.50
11.72
643
Jan 14, 2026
13.00
13.20
12.90
12.90
12.09
410
Jan 13, 2026
13.00
13.00
13.00
13.00
12.18
-
Jan 12, 2026
13.00
13.00
13.00
13.00
12.18
123
Jan 9, 2026
12.80
13.30
12.80
13.30
12.47
439
Jan 8, 2026
13.00
13.00
12.80
12.80
12.00
285
Jan 7, 2026
13.00
13.00
13.00
13.00
12.18
-
Jan 6, 2026
12.80
13.10
12.80
13.10
12.28
24
Jan 5, 2026
12.90
12.90
12.90
12.90
12.09
5
Jan 2, 2026
12.80
12.80
12.80
12.80
12.00
-
Dec 30, 2025
12.90
12.90
12.80
12.80
12.00
1,690
Dec 29, 2025
12.90
12.90
12.70
12.80
12.00
551
Dec 23, 2025
13.00
13.80
13.00
13.00
12.18
601
Dec 22, 2025
13.00
13.50
13.00
13.00
12.18
12,109
Dec 19, 2025
12.80
13.10
12.80
13.10
12.28
5,029
Dec 18, 2025
13.00
13.10
13.00
13.10
12.28
1,448
Dec 17, 2025
13.20
13.20
12.80
13.00
12.18
3,455
Dec 16, 2025
13.60
13.70
13.00
13.00
12.18
1,790
Dec 15, 2025
13.60
13.60
13.60
13.60
12.75
-
Dec 12, 2025
13.60
13.70
13.60
13.70
12.84
75
Dec 11, 2025
13.60
13.60
13.60
13.60
12.75
-
Dec 10, 2025
13.60
13.60
13.60
13.60
12.75
-
Dec 9, 2025
13.60
14.00
13.60
13.60
12.75
41
Dec 8, 2025
13.80
13.80
13.80
13.80
12.93
120
Dec 5, 2025
13.60
14.00
13.60
13.80
12.93
400
Dec 4, 2025
13.80
13.80
13.70
13.70
12.84
21
Dec 3, 2025
13.80
13.80
13.80
13.80
12.93
-
Dec 2, 2025
13.80
14.00
13.80
14.00
13.12
200
Dec 1, 2025
13.80
14.00
13.80
14.00
13.12
12
Nov 28, 2025
13.80
13.80
13.80
13.80
12.93
850
Nov 27, 2025
13.80
13.80
13.80
13.80
12.93
-
Nov 26, 2025
13.80
13.80
13.80
13.80
12.93
-
Nov 25, 2025
13.80
13.80
13.80
13.80
12.93
116
Nov 24, 2025
13.90
13.90
13.90
13.90
13.03
35
Nov 21, 2025
13.80
13.80
13.80
13.80
12.93
-
Nov 20, 2025
14.10
14.10
13.80
13.80
12.93
296
Nov 19, 2025
13.80
13.80
13.80
13.80
12.93
100
Nov 18, 2025
14.00
14.00
13.60
13.60
12.75
179
Nov 17, 2025
14.00
14.60
14.00
14.60
13.68
99
Nov 14, 2025
14.00
14.00
14.00
14.00
13.12
-
Nov 13, 2025
14.00
14.00
14.00
14.00
13.12
200
Nov 12, 2025
14.30
14.30
14.20
14.20
13.31
600
Nov 11, 2025
14.30
14.30
14.30
14.30
13.40
175
Nov 10, 2025
14.40
14.60
14.40
14.40
13.50
18
Nov 7, 2025
14.40
14.40
14.40
14.40
13.50
73
Nov 6, 2025
14.30
14.30
14.30
14.30
13.40
-
Nov 5, 2025
14.30
14.40
14.30
14.30
13.40
848
Nov 4, 2025
14.40
14.50
14.40
14.40
13.50
380
Nov 3, 2025
14.40
14.40
14.40
14.40
13.50
57
