XETRA - Delayed Quote
EUR
TAG Immobilien AG (TEG.DE)
11.19
-0.06
(-0.53%)
At close: October 30 at 5:35:05 PM GMT+1
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
Oct 30, 2026
11.30
11.40
11.15
11.19
11.19
513,098
Oct 29, 2026
11.04
11.33
10.80
11.25
11.25
675,933
Oct 28, 2026
11.11
11.19
11.03
11.14
11.14
428,423
Oct 27, 2026
11.31
11.32
11.03
11.21
11.21
307,334
Oct 26, 2026
11.45
11.55
11.29
11.33
11.33
519,391
Oct 23, 2026
11.23
11.50
11.23
11.38
11.38
753,303
Oct 22, 2026
11.08
11.28
10.95
11.24
11.24
606,614
Oct 21, 2026
10.85
11.24
10.85
11.18
11.18
878,217
Oct 20, 2026
10.50
10.82
10.38
10.80
10.80
882,024
Oct 19, 2026
10.15
10.50
10.13
10.34
10.34
784,485
Oct 16, 2026
10.66
10.66
10.42
10.50
10.50
609,259
Oct 15, 2026
10.33
10.62
10.33
10.55
10.55
830,257
Oct 14, 2026
10.41
10.68
10.33
10.33
10.33
776,333
Oct 13, 2026
10.35
10.47
10.19
10.26
10.26
329,554
Oct 12, 2026
10.28
10.32
10.18
10.24
10.24
460,179
Oct 9, 2026
10.47
10.50
10.24
10.27
10.27
461,796
Oct 8, 2026
10.69
10.69
10.25
10.25
10.25
656,717
Oct 7, 2026
10.88
10.98
10.71
10.74
10.74
633,010
Oct 6, 2026
10.96
11.05
10.88
10.96
10.96
326,923
Oct 5, 2026
10.78
10.95
10.64
10.91
10.91
380,084
Oct 2, 2026
10.87
10.93
10.75
10.78
10.78
412,267
Oct 1, 2026
10.87
10.97
10.76
10.85
10.85
677,783
Sep 30, 2026
11.40
11.45
11.00
11.08
11.08
473,467
Sep 29, 2026
11.10
11.41
10.96
11.34
11.34
454,355
Sep 28, 2026
11.26
11.37
10.95
11.00
11.00
497,646
Sep 25, 2026
11.14
11.25
11.06
11.14
11.14
319,421
Sep 24, 2026
11.05
11.24
10.97
11.05
11.05
330,305
Sep 23, 2026
11.30
11.31
11.13
11.18
11.18
279,120
Sep 22, 2026
11.19
11.29
10.90
11.19
11.19
770,464
Sep 21, 2026
11.39
11.42
11.07
11.21
11.21
510,793
Sep 18, 2026
11.62
11.68
11.33
11.34
11.34
938,004
Sep 17, 2026
11.53
11.55
11.23
11.47
11.47
650,909
Sep 16, 2026
11.35
11.49
11.26
11.38
11.38
423,986
Sep 15, 2026
11.27
11.45
11.20
11.42
11.42
457,557
Sep 14, 2026
11.54
11.56
11.36
11.40
11.40
295,014
Sep 11, 2026
11.46
11.66
11.46
11.54
11.54
431,527
Sep 10, 2026
12.02
12.08
11.47
11.47
11.47
491,424
Sep 9, 2026
12.02
12.25
12.02
12.15
12.15
291,981
Sep 8, 2026
12.03
12.20
11.99
12.13
12.13
312,057
Sep 7, 2026
12.21
12.22
12.04
12.07
12.07
379,311
Sep 4, 2026
12.62
12.65
12.31
12.33
12.33
508,945
Sep 3, 2026
12.40
12.66
12.24
12.62
12.62
399,675
Sep 2, 2026
12.36
12.53
12.22
12.22
12.22
312,945
Sep 1, 2026
12.65
12.66
12.26
12.48
12.48
422,532
Aug 31, 2026
13.00
13.00
12.65
12.65
12.65
405,280
Aug 28, 2026
13.18
13.26
13.07
13.12
13.12
242,003
Aug 27, 2026
13.12
13.20
12.97
13.20
13.20
304,386
Aug 26, 2026
13.00
13.07
12.89
13.04
13.04
288,822
Aug 25, 2026
12.81
13.02
12.78
12.95
12.95
349,458
Aug 24, 2026
12.90
12.97
12.72
12.78
12.78
264,881
Aug 21, 2026
12.90
12.98
12.86
12.90
12.90
214,033
Aug 20, 2026
12.90
12.99
12.84
12.93
12.93
234,774
Aug 19, 2026
12.87
12.87
12.71
12.85
12.85
311,335
Aug 18, 2026
12.97
13.05
12.78
12.79
12.79
336,078
Aug 17, 2026
13.25
13.25
12.97
13.02
13.02
242,367
Aug 14, 2026
13.55
13.57
13.23
13.24
13.24
250,320
Aug 13, 2026
13.54
13.68
13.43
13.51
13.51
286,966
Aug 12, 2026
13.73
13.86
13.52
13.56
13.56
225,169
Aug 11, 2026
13.78
13.80
13.44
13.64
13.64
272,009
Aug 10, 2026
13.82
14.04
13.66
13.68
13.68
325,776
Aug 7, 2026
13.60
13.86
13.42
13.86
13.86
412,520
Aug 6, 2026
13.60
13.71
13.49
13.49
13.49
287,600
Aug 5, 2026
14.04
14.10
13.61
13.61
13.61
340,005
Aug 4, 2026
13.98
14.12
13.80
14.12
14.12
283,484
Aug 3, 2026
13.98
14.20
13.95
14.01
14.01
393,150
Jul 31, 2026
13.63
13.86
13.63
13.81
13.81
542,478
Jul 30, 2026
13.60
13.81
13.60
13.75
13.75
328,100
Jul 29, 2026
13.78
13.80
13.60
13.70
13.70
431,174
Jul 28, 2026
13.49
13.86
13.43
13.81
13.81
499,937
Jul 27, 2026
13.37
13.51
13.24
13.39
13.39
331,593
Jul 24, 2026
13.06
13.10
12.87
13.10
13.10
390,671
Jul 23, 2026
13.28
13.28
12.84
12.93
12.93
460,105
Jul 22, 2026
13.10
13.40
12.98
13.14
13.14
251,915
Jul 21, 2026
12.97
13.18
12.91
13.16
13.16
318,238
Jul 20, 2026
13.12
13.17
13.01
13.01
13.01
367,818
Jul 17, 2026
13.31
13.32
13.09
13.25
13.25
280,635
Jul 16, 2026
13.40
13.40
12.95
13.14
13.14
359,893
Jul 15, 2026
13.20
13.28
13.00
13.25
13.25
377,264
Jul 14, 2026
13.13
13.39
12.98
13.35
13.35
422,449
Jul 13, 2026
13.80
13.80
13.30
13.30
13.30
441,035
Jul 10, 2026
13.75
13.80
13.47
13.60
13.60
440,490
Jul 9, 2026
13.61
13.77
13.51
13.67
13.67
345,161
Jul 8, 2026
14.10
14.12
13.20
13.48
13.48
745,260
Jul 7, 2026
14.56
14.60
14.32
14.32
14.32
532,605
Jul 6, 2026
14.46
14.62
14.44
14.47
14.47
350,945
Jul 3, 2026
14.35
14.52
14.30
14.48
14.48
525,867
Jul 2, 2026
13.90
14.47
13.83
14.32
14.32
535,843
Jul 1, 2026
14.36
14.36
13.54
13.77
13.77
781,796
Jun 30, 2026
14.04
14.38
13.98
14.11
14.11
782,082
Jun 29, 2026
14.00
14.08
13.89
14.00
14.00
415,607
Jun 26, 2026
13.99
14.13
13.91
14.11
14.11
426,201
Jun 25, 2026
13.59
14.01
13.54
13.98
13.98
618,081
Jun 24, 2026
13.16
13.51
13.15
13.43
13.43
442,473
Jun 23, 2026
13.55
13.55
13.19
13.23
13.23
453,823
Jun 22, 2026
13.50
13.56
13.28
13.54
13.54
366,813
Jun 19, 2026
13.58
13.61
13.46
13.49
13.49
670,535
Jun 18, 2026
13.55
13.78
13.33
13.63
13.63
639,133
Jun 17, 2026
13.51
13.57
13.31
13.57
13.57
528,585
Jun 16, 2026
13.59
13.71
13.47
13.51
13.51
451,004
Jun 15, 2026
13.71
13.98
13.62
13.62
13.62
512,284
Jun 12, 2026
13.13
13.36
13.02
13.36
13.36
532,265
Jun 11, 2026
12.89
13.00
12.71
12.81
12.81
436,251
Jun 10, 2026
12.97
13.15
12.87
12.92
12.92
480,005
Jun 9, 2026
12.57
12.93
12.42
12.90
12.90
494,432
Jun 8, 2026
12.98
13.02
12.47
12.61
12.61
547,379
Jun 5, 2026
13.45
13.64
13.12
13.12
13.12
524,302
Jun 4, 2026
13.29
13.58
13.24
13.54
13.54
452,124
Jun 3, 2026
13.70
13.77
13.19
13.19
13.19
445,600
Jun 2, 2026
13.80
13.88
13.61
13.85
13.85
467,889
Jun 1, 2026
14.16
14.17
13.63
13.72
13.72
527,458
May 29, 2026
14.34
14.41
14.20
14.21
14.21
706,874
May 28, 2026
14.21
14.50
14.17
14.35
14.35
472,722
May 27, 2026
14.22
14.49
14.22
14.29
14.29
279,094
May 26, 2026
14.13
14.35
14.13
14.28
14.28
393,555
May 25, 2026
14.35
14.59
14.34
14.42
14.42
192,330
May 22, 2026
14.27
14.36
14.02
14.09
14.09
419,317
May 21, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
14.23
14.34
14.08
14.14
14.14
488,360
May 20, 2026
14.36
14.76
14.28
14.55
14.15
932,050
May 19, 2026
14.58
14.81
14.40
14.51
14.11
313,606
May 18, 2026
14.09
14.63
13.97
14.56
14.16
338,152
May 15, 2026
14.67
14.67
14.14
14.26
13.87
291,016
May 14, 2026
14.51
14.70
14.44
14.63
14.23
278,695
May 13, 2026
14.70
14.80
14.17
14.47
14.07
556,058
May 12, 2026
14.72
15.10
14.46
14.75
14.34
766,145
May 11, 2026
14.50
14.80
14.39
14.80
14.39
755,580
May 8, 2026
14.40
14.65
14.40
14.43
14.03
512,462
May 7, 2026
15.03
15.03
14.50
14.50
14.10
895,391
May 6, 2026
14.62
15.19
14.56
14.88
14.47
572,270
May 5, 2026
14.56
14.72
14.33
14.45
14.05
406,212
May 4, 2026
14.90
14.96
14.48
14.55
14.15
433,023
Apr 30, 2026
14.70
14.86
14.58
14.83
14.42
484,200
Apr 29, 2026
15.27
15.27
14.75
14.75
14.34
460,218
Apr 28, 2026
15.06
15.08
14.75
15.05
14.64
444,286
Apr 27, 2026
15.04
15.14
14.96
15.05
14.64
346,831
Apr 24, 2026
15.21
15.26
15.00
15.04
14.63
423,660
Apr 23, 2026
15.38
15.46
15.18
15.30
14.88
388,884
Apr 22, 2026
15.40
15.58
15.33
15.41
14.99
328,208
Apr 21, 2026
16.18
16.18
15.38
15.38
14.96
834,326
Apr 20, 2026
15.55
15.75
15.39
15.53
15.10
596,221
Apr 17, 2026
15.10
15.85
15.10
15.74
15.31
648,118
Apr 16, 2026
15.48
15.48
15.12
15.12
14.70
579,503
Apr 15, 2026
15.13
15.39
15.01
15.39
14.97
585,362
Apr 14, 2026
14.99
15.26
14.97
15.08
14.67
447,725
Apr 13, 2026
14.69
14.88
14.62
14.86
14.45
419,368
Apr 10, 2026
14.69
14.91
14.54
14.91
14.50
480,230
Apr 9, 2026
14.67
14.67
14.47
14.58
14.18
488,751
Apr 8, 2026
14.52
14.90
14.41
14.68
14.28
832,066
Apr 7, 2026
14.11
14.30
13.84
13.84
13.46
515,406
Apr 2, 2026
13.84
14.32
13.77
14.22
13.83
1,022,776
Apr 1, 2026
13.90
14.29
13.85
14.29
13.90
780,605
Mar 31, 2026
13.50
13.62
13.37
13.44
13.07
918,810
Mar 30, 2026
12.76
13.51
12.71
13.51
13.14
902,875
Mar 27, 2026
13.00
13.04
12.78
12.85
12.50
532,156
Mar 26, 2026
13.06
13.12
12.92
13.01
12.65
887,111
Mar 25, 2026
13.01
13.32
12.97
13.32
12.95
1,820,030
Mar 24, 2026
12.85
13.10
12.63
12.79
12.44
914,237
Mar 23, 2026
12.48
13.15
12.03
12.83
12.48
1,728,519
Mar 20, 2026
13.34
13.57
12.76
12.76
12.41
1,919,940
Mar 19, 2026
13.80
13.86
12.97
13.12
12.76
1,661,248
Mar 18, 2026
13.98
14.46
13.83
14.11
13.72
1,115,553
Mar 17, 2026
13.52
13.95
13.39
13.77
13.39
785,063
Mar 16, 2026
13.38
13.64
13.38
13.47
13.10
365,221
Mar 13, 2026
13.57
13.60
13.26
13.34
12.97
532,440
Mar 12, 2026
13.96
13.97
13.54
13.57
13.20
753,735
Mar 11, 2026
14.82
14.89
13.88
13.95
13.57
664,849
Mar 10, 2026
14.80
15.04
14.66
14.92
14.51
482,376
Mar 9, 2026
14.80
14.93
14.42
14.55
14.15
774,320
Mar 6, 2026
15.41
15.63
15.15
15.32
14.90
776,065
Mar 5, 2026
15.59
15.85
15.37
15.49
15.06
732,811
Mar 4, 2026
15.63
15.90
15.59
15.65
15.22
651,476
Mar 3, 2026
15.96
15.97
15.34
15.56
15.13
753,681
Mar 2, 2026
16.36
16.53
15.96
16.09
15.65
560,399
Feb 27, 2026
16.58
16.80
16.52
16.54
16.09
668,613
Feb 26, 2026
16.59
16.66
16.30
16.48
16.03
411,687
Feb 25, 2026
16.31
16.58
16.25
16.58
16.12
666,566
Feb 24, 2026
16.19
16.70
16.10
16.38
15.93
857,805
Feb 23, 2026
16.21
16.35
15.98
16.21
15.76
510,274
Feb 20, 2026
16.42
16.52
16.14
16.20
15.75
519,870
Feb 19, 2026
16.11
16.50
16.05
16.37
15.92
578,166
Feb 18, 2026
16.59
16.64
15.95
15.95
15.51
848,815
Feb 17, 2026
15.98
16.57
15.95
16.57
16.11
594,024
Feb 16, 2026
15.70
16.01
15.51
15.95
15.51
334,719
Feb 13, 2026
15.69
15.80
15.41
15.68
15.25
443,875
Feb 12, 2026
15.48
15.90
15.05
15.74
15.31
528,718
Feb 11, 2026
15.09
15.79
15.09
15.42
15.00
882,203
Feb 10, 2026
14.65
14.99
14.57
14.99
14.58
339,189
Feb 9, 2026
14.65
14.65
14.33
14.58
14.18
374,636
Feb 6, 2026
14.38
14.63
14.28
14.63
14.23
325,250
Feb 5, 2026
14.45
14.45
14.06
14.35
13.96
536,528
Feb 4, 2026
13.95
14.57
13.92
14.41
14.01
648,322
Feb 3, 2026
14.14
14.16
13.76
13.95
13.57
602,203
Feb 2, 2026
14.26
14.40
14.02
14.02
13.63
354,483
Jan 30, 2026
14.43
14.43
14.15
14.29
13.90
404,214
Jan 29, 2026
14.30
14.54
14.22
14.28
13.89
591,311
Jan 28, 2026
14.19
14.38
14.12
14.27
13.88
429,817
Jan 27, 2026
14.29
14.29
14.07
14.19
13.80
416,976
Jan 26, 2026
14.10
14.37
14.06
14.37
13.97
338,429
Jan 23, 2026
13.98
14.22
13.88
14.14
13.75
541,076
Jan 22, 2026
13.87
14.11
13.77
14.01
13.62
470,594
Jan 21, 2026
13.79
13.85
13.62
13.68
13.30
448,762
Jan 20, 2026
14.20
14.20
13.63
13.74
13.36
315,022
Jan 19, 2026
14.27
14.35
14.12
14.18
13.79
214,852
Jan 16, 2026
14.33
14.46
14.23
14.31
13.92
394,629
Jan 15, 2026
14.18
14.56
14.03
14.45
14.05
529,282
Jan 14, 2026
14.25
14.25
13.77
14.08
13.69
619,039
Jan 13, 2026
14.12
14.29
13.93
14.16
13.77
575,334
Jan 12, 2026
14.24
14.30
14.05
14.12
13.73
596,272
Jan 9, 2026
13.89
14.23
13.86
14.19
13.80
501,284
Jan 8, 2026
13.82
14.06
13.72
13.93
13.55
316,382
Jan 7, 2026
13.53
13.79
13.41
13.79
13.41
487,454
Jan 6, 2026
13.37
13.41
13.20
13.37
13.00
342,260
Jan 5, 2026
13.19
13.32
12.98
13.32
12.95
586,448
Jan 2, 2026
13.23
13.25
12.95
13.08
12.72
335,478
Dec 30, 2025
13.15
13.23
13.04
13.23
12.87
223,696
Dec 29, 2025
12.92
13.18
12.89
13.15
12.79
250,709
Dec 23, 2025
12.95
13.08
12.94
12.98
12.62
291,383
Dec 22, 2025
12.90
13.04
12.64
12.92
12.56
566,053
Dec 19, 2025
13.23
13.30
13.04
13.04
12.68
1,501,722
Dec 18, 2025
13.17
13.28
13.09
13.26
12.90
651,259
Dec 17, 2025
13.14
13.31
13.06
13.10
12.74
473,309
Dec 16, 2025
13.15
13.21
13.03
13.13
12.77
477,881
Dec 15, 2025
13.30
13.35
13.09
13.09
12.73
645,519
Dec 12, 2025
13.20
13.33
13.09
13.25
12.89
430,157
Dec 11, 2025
12.99
13.14
12.91
13.14
12.78
401,510
Dec 10, 2025
13.08
13.11
12.84
13.00
12.64
452,704
Dec 9, 2025
13.22
13.32
13.05
13.08
12.72
509,611
Dec 8, 2025
13.90
13.90
13.13
13.14
12.78
601,306
Dec 5, 2025
13.90
14.15
13.85
13.94
13.56
321,837
Dec 4, 2025
14.13
14.18
13.88
13.88
13.50
355,577
Dec 3, 2025
14.41
14.49
14.03
14.05
13.66
374,925
Dec 2, 2025
14.40
14.54
14.20
14.41
14.01
313,115
Dec 1, 2025
14.74
14.74
14.32
14.32
13.93
351,768
Nov 28, 2025
14.56
14.74
14.52
14.70
14.30
382,139
Nov 27, 2025
14.66
14.75
14.47
14.56
14.16
437,680
Nov 26, 2025
14.18
14.46
14.03
14.46
14.06
292,914
Nov 25, 2025
14.42
14.46
13.90
14.23
13.84
471,543
Nov 24, 2025
14.39
14.59
14.23
14.37
13.97
1,130,295
Nov 21, 2025
13.99
14.29
13.90
14.29
13.90
338,499
Nov 20, 2025
14.26
14.28
14.03
14.03
13.64
316,746
Nov 19, 2025
14.05
14.30
14.00
14.21
13.82
296,499
Nov 18, 2025
13.96
14.06
13.87
14.05
13.66
375,876
Nov 17, 2025
14.11
14.22
14.02
14.06
13.67
275,359
Nov 14, 2025
14.22
14.29
13.92
14.01
13.62
509,206
Nov 13, 2025
14.16
14.40
14.12
14.31
13.92
490,763
Nov 12, 2025
14.08
14.40
14.03
14.11
13.72
330,308
Nov 11, 2025
13.73
14.16
13.60
14.07
13.68
404,163
Nov 10, 2025
13.75
13.76
13.50
13.58
13.21
372,488
Nov 7, 2025
13.81
13.95
13.62
13.73
13.35
533,663
Nov 6, 2025
14.00
14.14
13.80
13.90
13.52
496,623
Nov 5, 2025
14.06
14.31
13.96
13.97
13.59
471,350
Nov 4, 2025
14.00
14.36
13.95
14.16
13.77
535,221
Nov 3, 2025
14.43
14.43
14.06
14.06
13.67
364,304
Oct 31, 2025
14.40
14.61
14.39
14.39
13.99
403,011
Oct 30, 2025
14.52
14.56
14.26
14.50
14.10
376,374
