TLG Immobilien AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	30.150	30.150	30.150	30.150	30.150	0
2022-09-28	30.150	30.150	30.150	30.150	30.150	0
2022-09-27	30.150	30.150	30.150	30.150	30.150	0
2022-09-26	30.150	30.150	30.150	30.150	30.150	0
2022-09-23	30.150	30.150	20.000	30.150	30.150	70
2022-09-22	30.150	30.150	30.150	30.150	30.150	0
2022-09-21	30.150	30.150	30.150	30.150	30.150	0
2022-09-20	30.150	30.150	22.200	30.150	30.150	56
2022-09-16	30.150	30.150	30.150	30.150	30.150	0
2022-09-15	30.150	30.150	30.150	30.150	30.150	0
2022-09-14	30.150	30.150	30.150	30.150	30.150	0
2022-09-13	30.150	30.150	22.000	30.150	30.150	169
2022-09-12	30.150	30.150	30.150	30.150	30.150	0
2022-09-09	30.150	30.150	20.000	30.150	30.150	43
2022-09-08	30.150	30.150	30.150	30.150	30.150	0
2022-09-07	30.150	30.150	30.150	30.150	30.150	0
2022-09-06	30.150	30.150	20.000	30.150	30.150	4
2022-09-05	30.150	30.150	30.150	30.150	30.150	0
2022-09-02	30.150	30.150	20.100	30.150	30.150	73
2022-09-01	30.150	30.150	30.150	30.150	30.150	0
2022-08-31	30.150	30.150	30.150	30.150	30.150	0
2022-08-30	30.150	30.150	30.150	30.150	30.150	0
2022-08-26	30.150	30.150	30.150	30.150	30.150	0
2022-08-25	30.150	30.150	30.150	30.150	30.150	0
2022-08-24	30.150	30.150	30.150	30.150	30.150	0
2022-08-23	30.150	30.150	30.150	30.150	30.150	0
2022-08-22	30.150	30.150	30.150	30.150	30.150	0
2022-08-19	30.150	30.150	30.150	30.150	30.150	0
2022-08-18	30.150	30.150	30.150	30.150	30.150	0
2022-08-17	30.150	30.150	30.150	30.150	30.150	0
2022-08-16	30.150	30.150	30.150	30.150	30.150	0
2022-08-15	30.150	30.150	30.150	30.150	30.150	0
2022-08-12	30.150	30.150	30.150	30.150	30.150	0
2022-08-11	30.150	30.150	30.150	30.150	30.150	0
2022-08-10	30.150	30.150	30.150	30.150	30.150	0
2022-08-09	30.150	30.150	30.150	30.150	30.150	0
2022-08-08	30.150	30.150	30.150	30.150	30.150	0
2022-08-05	30.150	30.150	30.150	30.150	30.150	0
2022-08-04	30.150	30.150	30.150	30.150	30.150	0
2022-08-03	30.150	30.150	30.150	30.150	30.150	0
2022-08-02	30.150	30.150	30.150	30.150	30.150	0
2022-08-01	30.150	30.150	30.150	30.150	30.150	0
2022-07-29	30.150	30.150	30.150	30.150	30.150	0
2022-07-28	30.150	30.150	30.150	30.150	30.150	0
2022-07-27	30.150	30.150	30.150	30.150	30.150	0
2022-07-26	30.150	30.150	30.150	30.150	30.150	0
2022-07-25	30.150	30.150	30.150	30.150	30.150	0
2022-07-22	30.150	30.150	30.150	30.150	30.150	0
2022-07-21	30.150	30.150	30.150	30.150	30.150	0
2022-07-20	30.150	30.150	30.150	30.150	30.150	0
2022-07-19	30.150	30.150	30.150	30.150	30.150	0
2022-07-18	30.150	30.150	30.150	30.150	30.150	0
2022-07-15	30.150	30.150	30.150	30.150	30.150	0
2022-07-14	30.150	30.150	30.150	30.150	30.150	0
2022-07-13	30.150	30.150	30.150	30.150	30.150	0
2022-07-12	30.150	30.150	30.150	30.150	30.150	0
2022-07-11	30.150	30.150	30.150	30.150	30.150	0
2022-07-08	30.150	30.150	30.150	30.150	30.150	0
2022-07-07	30.150	30.150	30.150	30.150	30.150	0
2022-07-06	30.150	30.150	30.150	30.150	30.150	0

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-29	0.0102 GBX
2019-05-22	0.0091 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.