TLG Immobilien AG (HAM:TLG)
Germany
· Delayed Price · Currency is EUR 13.10
+0.10 (0.77%)
At close: Mar 5, 2026
TLG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 3, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | 200 |
| Mar 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 85 |
| Feb 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 33 |
| Feb 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Feb 25, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 260 |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Feb 23, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 10 |
| Feb 20, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 16 |
| Feb 19, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -1.50% | 100 |
| Feb 18, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.53% | 36 |
| Feb 17, 2026 | 12.40 | 13.20 | 12.40 | 13.10 | 13.10 | 5.65% | 5,712 |
| Feb 16, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 137 |
| Feb 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 80 |
| Feb 12, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 259 |
| Feb 11, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | -3.13% | 116 |
| Feb 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 997 |
| Feb 9, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 24 |
| Feb 6, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 7 |
| Feb 5, 2026 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | - | 304 |
| Feb 4, 2026 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 4.92% | 158 |
| Feb 3, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -1.61% | 4 |
| Feb 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 623 |
| Jan 30, 2026 | 12.80 | 13.00 | 12.40 | 12.40 | 12.40 | -4.62% | 2,777 |
| Jan 29, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 1 |
| Jan 28, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 809 |
| Jan 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jan 26, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 2.40% | 295 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 800 |
| Jan 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 60 |
| Jan 21, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | -1.54% | 2 |
| Jan 20, 2026 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | 1.56% | 307 |
| Jan 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 500 |
| Jan 16, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 3.20% | 50 |
| Jan 15, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -3.10% | 643 |
| Jan 14, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 410 |
| Jan 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 123 |
| Jan 9, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 3.91% | 439 |
| Jan 8, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 285 |
| Jan 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 6, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | 24 |
| Jan 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 5 |
| Jan 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 30, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 1,690 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -1.54% | 551 |
| Dec 23, 2025 | 13.00 | 13.80 | 13.00 | 13.00 | 13.00 | - | 601 |
| Dec 22, 2025 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | -0.76% | 12,109 |
| Dec 19, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | - | 5,029 |
| Dec 18, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 1,448 |
| Dec 17, 2025 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | - | 3,455 |
| Dec 16, 2025 | 13.60 | 13.70 | 13.00 | 13.00 | 13.00 | -4.41% | 1,790 |
| Dec 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Dec 12, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 75 |
| Dec 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 9, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | -1.45% | 41 |
| Dec 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 120 |
| Dec 5, 2025 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | 0.73% | 400 |
| Dec 4, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 21 |
| Dec 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Dec 2, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - | 200 |
| Dec 1, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 12 |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 850 |
| Nov 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 116 |
| Nov 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 35 |
| Nov 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 20, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | - | 296 |
| Nov 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 100 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -6.85% | 179 |
| Nov 17, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 4.29% | 99 |
| Nov 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 200 |
| Nov 12, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 600 |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 175 |
| Nov 10, 2025 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | - | 18 |
| Nov 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 73 |
| Nov 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 5, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 848 |
| Nov 4, 2025 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - | 380 |
| Nov 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 57 |
| Oct 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 30, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 43 |
| Oct 29, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | 1,029 |
| Oct 28, 2025 | 14.30 | 14.70 | 14.30 | 14.50 | 14.50 | - | 183 |
| Oct 27, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - | 6 |
| Oct 24, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 552 |
| Oct 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 22, 2025 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 13 |
| Oct 21, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 17 |
| Oct 20, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 60 |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 16, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 34 |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Oct 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 296 |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |