TLG Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	30.150	30.150	30.150	30.150	30.150	0
2022-01-10	30.150	30.150	30.150	30.150	30.150	0
2022-01-07	30.150	30.150	30.150	30.150	30.150	0
2022-01-06	30.150	30.150	30.150	30.150	30.150	0
2022-01-05	30.150	30.150	30.150	30.150	30.150	0
2022-01-04	30.150	30.150	30.150	30.150	30.150	0
2021-12-31	30.150	30.150	30.150	30.150	30.150	0
2021-12-30	30.150	30.150	30.150	30.150	30.150	0
2021-12-29	30.150	30.150	30.150	30.150	30.150	0
2021-12-24	30.150	30.150	30.150	30.150	30.140	0
2021-12-23	30.150	30.150	30.150	30.150	30.140	0
2021-12-22	30.150	30.150	30.150	30.150	30.140	0
2021-12-21	30.150	30.150	30.150	30.150	30.140	0
2021-12-20	30.150	30.150	30.150	30.150	30.140	0
2021-12-17	30.150	30.150	30.150	30.150	30.140	0
2021-12-16	30.150	30.150	30.150	30.150	30.140	0
2021-12-15	30.150	30.150	30.150	30.150	30.140	0
2021-12-14	30.150	30.150	30.150	30.150	30.140	0
2021-12-13	30.150	30.300	30.030	30.150	30.140	95
2021-12-10	30.150	30.150	30.150	30.150	30.140	0
2021-12-09	30.200	30.400	30.150	30.150	30.140	164
2021-12-08	29.750	30.300	29.750	30.100	30.090	274
2021-12-07	30.250	30.250	29.325	29.325	29.315	2
2021-12-06	30.100	30.100	29.925	29.925	29.915	38
2021-12-03	31.525	31.525	31.525	31.525	31.514	35
2021-12-02	31.575	31.650	31.525	31.525	31.514	3
2021-12-01	31.575	31.600	31.500	31.575	31.564	382
2021-11-30	31.575	31.600	31.500	31.575	31.564	67
2021-11-29	31.575	31.600	31.550	31.575	31.564	56
2021-11-26	31.575	31.575	31.550	31.575	31.564	12
2021-11-25	31.575	31.600	31.575	31.575	31.564	2
2021-11-24	31.575	31.575	31.550	31.575	31.564	74
2021-11-23	31.575	31.650	31.575	31.575	31.564	5
2021-11-22	31.575	31.575	31.545	31.575	31.564	935
2021-11-19	31.625	31.650	31.625	31.625	31.614	3
2021-11-18	31.575	31.625	31.550	31.625	31.614	855
2021-11-17	31.625	31.625	31.625	31.625	31.614	0
2021-11-16	31.575	31.600	31.550	31.575	31.564	1,109
2021-11-15	31.575	31.650	31.550	31.575	31.564	17
2021-11-12	31.575	31.575	31.554	31.575	31.564	1,110
2021-11-11	31.575	31.600	31.550	31.575	31.564	55
2021-11-10	31.575	31.600	31.550	31.575	31.564	12
2021-11-09	31.575	31.600	31.550	31.575	31.564	5,476
2021-11-08	31.575	31.605	31.550	31.575	31.564	1,540
2021-11-05	31.550	31.600	31.550	31.575	31.564	655
2021-11-04	31.575	31.605	31.575	31.575	31.564	290
2021-11-03	31.575	31.575	31.550	31.575	31.564	642
2021-11-02	31.575	31.600	31.550	31.575	31.564	954
2021-11-01	31.625	31.650	31.500	31.575	31.564	7,316
2021-10-29	31.625	31.700	31.625	31.625	31.614	243
2021-10-28	31.675	31.750	31.675	31.675	31.664	172
2021-10-27	31.675	31.700	31.650	31.675	31.664	381
2021-10-26	31.675	31.700	31.675	31.675	31.664	11
2021-10-25	31.675	31.675	31.650	31.675	31.664	62
2021-10-22	31.675	31.700	31.650	31.675	31.664	6

← NewerPage 21 of 21 · 1,255 trading days

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.