Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

TAG Immobilien AG (0JK4.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

9.61

+0.04

(+0.41%)

At close: 06:19PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	12.17	12.40	12.10	12.15	12.15	20,113
24 Apr 2024	12.55	12.55	12.20	12.31	12.31	127,340
23 Apr 2024	12.32	12.65	12.31	12.50	12.50	59,016
22 Apr 2024	12.02	12.34	11.99	12.25	12.25	354,066
19 Apr 2024	11.81	12.03	11.80	11.90	11.90	27,431
18 Apr 2024	11.64	11.95	11.53	11.90	11.90	65,552
17 Apr 2024	11.64	11.77	11.58	11.63	11.63	84,162
16 Apr 2024	11.97	12.02	11.63	11.81	11.81	267,218
15 Apr 2024	12.10	12.39	12.03	12.25	12.25	159,878
12 Apr 2024	12.23	12.40	12.09	12.21	12.21	224,496
11 Apr 2024	11.97	12.22	11.79	11.80	11.80	102,307
10 Apr 2024	12.09	12.43	11.83	12.04	12.04	94,730
09 Apr 2024	12.24	12.22	12.01	12.08	12.08	92,734
08 Apr 2024	11.89	12.30	11.85	12.09	12.09	54,131
05 Apr 2024	11.74	12.00	11.70	11.80	11.80	235,200
04 Apr 2024	11.94	12.07	11.89	11.93	11.93	69,713
03 Apr 2024	12.02	12.08	11.73	11.87	11.87	472,577
02 Apr 2024	12.41	12.68	11.99	12.20	12.20	496,706
28 Mar 2024	12.73	12.81	12.44	12.62	12.62	154,477
27 Mar 2024	12.69	12.73	12.52	12.59	12.59	89,881
26 Mar 2024	12.63	12.73	12.50	12.62	12.62	146,425
25 Mar 2024	12.41	12.67	12.35	12.56	12.56	134,225
22 Mar 2024	12.32	12.59	12.34	12.43	12.43	55,370
21 Mar 2024	12.35	12.53	11.84	12.47	12.47	165,046
20 Mar 2024	11.71	11.97	11.63	11.76	11.76	152,239
19 Mar 2024	11.54	11.74	11.38	11.74	11.74	529,266
18 Mar 2024	11.30	11.63	11.30	11.49	11.49	106,100
15 Mar 2024	11.75	11.73	11.14	11.30	11.30	73,188
14 Mar 2024	11.88	12.15	11.76	11.95	11.95	90,992
13 Mar 2024	11.94	12.16	11.69	11.82	11.82	288,574
12 Mar 2024	12.95	13.24	11.73	12.04	12.04	553,498
11 Mar 2024	12.00	12.35	12.01	12.23	12.23	538,155
08 Mar 2024	11.75	12.10	11.73	11.94	11.94	132,227
07 Mar 2024	11.26	11.78	11.15	11.63	11.63	83,810
06 Mar 2024	11.26	11.52	11.30	11.40	11.40	70,163
05 Mar 2024	11.27	11.37	11.20	11.28	11.28	64,511
04 Mar 2024	11.53	11.61	11.23	11.27	11.27	39,072
01 Mar 2024	11.36	11.52	11.39	11.46	11.46	64,392
29 Feb 2024	11.37	11.58	11.27	11.29	11.29	300,448
28 Feb 2024	11.65	11.62	11.10	11.35	11.35	67,573
27 Feb 2024	11.48	11.70	11.47	11.64	11.64	53,354
26 Feb 2024	11.63	11.74	11.49	11.60	11.60	37,747
23 Feb 2024	11.73	11.82	11.56	11.64	11.64	46,247
22 Feb 2024	11.78	11.85	11.57	11.83	11.83	34,306
21 Feb 2024	11.65	11.90	11.64	11.79	11.79	62,506
20 Feb 2024	11.52	11.72	11.47	11.61	11.61	24,828
19 Feb 2024	11.57	11.85	11.52	11.62	11.62	56,838
16 Feb 2024	11.71	11.76	11.47	11.54	11.54	52,074
15 Feb 2024	11.62	11.66	11.53	11.62	11.62	75,576
14 Feb 2024	11.44	11.60	11.40	11.44	11.44	33,851
13 Feb 2024	11.69	11.78	11.42	11.49	11.49	75,352
12 Feb 2024	11.58	11.80	11.39	11.70	11.70	406,454
09 Feb 2024	11.66	11.69	11.38	11.53	11.53	54,195
08 Feb 2024	11.75	11.81	11.60	11.71	11.71	257,396
07 Feb 2024	11.90	12.01	11.45	11.94	11.94	397,150
06 Feb 2024	12.21	12.20	11.90	11.97	11.97	852,730
05 Feb 2024	12.22	12.42	12.14	12.36	12.36	61,473
02 Feb 2024	12.65	12.82	12.22	12.75	12.75	129,345
01 Feb 2024	12.90	13.16	12.52	12.55	12.55	19,031
31 Jan 2024	12.85	13.17	12.60	12.97	12.97	1,273,997
30 Jan 2024	12.58	12.63	12.24	12.32	12.32	30,019
29 Jan 2024	12.30	12.52	12.07	12.40	12.40	62,505
26 Jan 2024	12.67	12.79	12.19	12.44	12.44	480,825
25 Jan 2024	12.61	12.73	12.28	12.57	12.57	100,619
24 Jan 2024	12.28	12.65	12.15	12.40	12.40	161,269
23 Jan 2024	12.62	12.70	12.06	12.23	12.23	332,438
22 Jan 2024	12.52	12.79	12.19	12.48	12.48	93,474
19 Jan 2024	12.14	12.27	12.06	12.14	12.14	160,578
18 Jan 2024	11.99	12.12	11.96	12.08	12.08	65,444
17 Jan 2024	12.20	12.30	11.77	11.94	11.94	218,229
16 Jan 2024	12.71	13.16	12.56	12.73	12.73	118,926
15 Jan 2024	13.21	13.30	13.03	13.09	13.09	41,994
12 Jan 2024	12.86	13.28	12.72	13.15	13.15	371,292
11 Jan 2024	12.90	13.18	12.80	12.94	12.94	130,604
10 Jan 2024	12.44	12.93	12.43	12.80	12.80	87,909
09 Jan 2024	12.59	12.59	12.39	12.41	12.41	201,117
08 Jan 2024	12.43	12.60	12.10	12.22	12.22	97,855
05 Jan 2024	12.50	12.70	12.39	12.52	12.52	194,663
04 Jan 2024	12.47	12.70	12.43	12.54	12.54	91,719
03 Jan 2024	12.84	12.95	12.48	12.62	12.62	164,307
02 Jan 2024	13.15	13.27	12.85	13.15	13.15	235,210
29 Dec 2023	13.39	13.47	13.19	13.24	13.24	31,179
28 Dec 2023	13.38	13.40	13.24	13.29	13.29	49,258
27 Dec 2023	13.09	13.35	13.08	13.23	13.23	25,175
22 Dec 2023	13.09	13.14	12.97	13.03	13.03	27,816
21 Dec 2023	13.00	13.11	12.94	13.04	13.04	44,601
20 Dec 2023	13.02	13.22	12.93	13.09	13.09	846,838
19 Dec 2023	12.92	13.33	12.90	13.07	13.07	37,584
18 Dec 2023	12.78	12.97	12.49	12.77	12.77	169,568
15 Dec 2023	13.03	13.38	12.88	12.97	12.97	281,810
14 Dec 2023	13.23	13.35	12.98	13.23	13.23	400,298
13 Dec 2023	12.54	12.70	12.51	12.58	12.58	132,625
12 Dec 2023	12.55	12.70	12.41	12.51	12.51	95,234
11 Dec 2023	12.41	12.44	12.15	12.26	12.26	42,183
08 Dec 2023	12.72	12.56	12.23	12.40	12.40	190,161
07 Dec 2023	12.95	12.97	12.58	12.72	12.72	46,545
06 Dec 2023	12.89	13.06	12.75	13.00	13.00	98,032
05 Dec 2023	12.92	13.20	12.69	12.88	12.88	539,488
04 Dec 2023	12.99	13.27	12.77	13.03	13.03	310,154
01 Dec 2023	12.63	12.98	12.47	12.80	12.80	467,715
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,059.84+431.36(+1.15%)

HANG SENG17,584.63+300.09(+1.74%)

CRUDE OIL83.79+0.22(+0.26%)

GOLD FUTURES2,345.00+2.50(+0.11%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,545.53+81.34(+0.16%)

Trending tickers

TAG Immobilien AG (0JK4.L)

NIKKEI 225
38,059.84
+431.36(+1.15%)

HANG SENG
17,584.63
+300.09(+1.74%)

CRUDE OIL
83.79
+0.22(+0.26%)

GOLD FUTURES
2,345.00
+2.50(+0.11%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,545.53
+81.34(+0.16%)