Canada markets closed

TLG IMMOBILIEN AG Inhaber-Aktie (TLG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
31.45-0.10 (-0.32%)
At close: 09:55PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202131.6031.6531.2531.4531.45-
Dec. 02, 202131.5531.5531.5031.5531.55-
Dec. 01, 202131.5531.6031.5031.5531.5560
Nov. 30, 202131.5531.5531.5031.5031.50-
Nov. 29, 202131.6031.6031.5531.5531.552,000
Nov. 26, 202131.6031.6031.5531.5531.55-
Nov. 25, 202131.6031.6531.5531.6031.601,163
Nov. 24, 202131.6031.6031.5531.6031.6020
Nov. 23, 202131.6031.6031.6031.6031.60346
Nov. 22, 202131.6031.6031.5531.5531.552,945
Nov. 19, 202131.6031.6031.6031.6031.60400
Nov. 18, 202131.6031.6031.5531.5531.55-
Nov. 17, 202131.5531.6031.5531.6031.60-
Nov. 16, 202131.6031.6031.5531.6031.601,000
Nov. 15, 202131.6031.6031.5531.5531.55-
Nov. 12, 202131.6031.6031.5531.6031.60-
Nov. 11, 202131.5531.6031.5031.6031.60540
Nov. 10, 202131.5531.5531.5031.5031.50-
Nov. 09, 202131.5531.5531.5531.5531.55620
Nov. 08, 202131.5531.6031.5531.5531.55-
Nov. 05, 202131.5531.5531.5531.5531.55-
Nov. 04, 202131.5531.6031.5531.5531.55-
Nov. 03, 202131.5531.5531.5531.5531.55-
Nov. 02, 202131.5531.6031.5531.5531.551,500
Nov. 01, 202131.6031.6031.5531.5531.55600
Oct. 29, 202131.6531.6531.6031.6531.65-
Oct. 28, 202131.7031.7531.6531.6531.65-
Oct. 27, 202131.6531.7031.6531.7031.703,100
Oct. 26, 202131.6531.7031.6531.6531.65-
Oct. 25, 202131.7031.7031.6531.6531.65260
Oct. 22, 202131.7031.7031.6531.7031.70780
Oct. 21, 202131.7031.8031.4531.6531.65916
Oct. 20, 202127.4532.1527.2031.8531.85544
Oct. 19, 202127.1027.5526.9527.4527.45-
Oct. 18, 202126.3527.1026.3027.1027.10120
Oct. 15, 202125.6026.4525.6026.3526.35-
Oct. 14, 202126.1026.3025.6025.7525.75-
Oct. 13, 202126.1526.3526.0026.1026.10-
Oct. 12, 202126.0526.2026.0526.1526.1569
Oct. 11, 202125.7526.3025.6026.0526.05160
Oct. 08, 202125.9026.4525.8025.8525.85-
Oct. 07, 202125.9026.2525.6525.9025.90-
Oct. 06, 202126.1026.3025.7525.8525.85-
Oct. 05, 202125.9526.4025.9526.1526.15-
Oct. 04, 202125.6526.3525.6525.9525.9584
Oct. 01, 202126.1026.6025.5525.7025.704,000
Sep. 30, 202126.5526.7026.1526.1526.153
Sep. 29, 202125.9526.7025.9026.5026.50-
Sep. 28, 202126.4026.5025.7525.9025.903
Sep. 27, 202126.0026.8026.0026.4026.40-
Sep. 24, 202126.0026.2025.9025.9525.95-
Sep. 23, 202126.9026.9025.9526.0026.001,244
Sep. 22, 202126.9027.1026.9026.9026.90-
Sep. 21, 202127.6027.7026.6526.7026.70-
Sep. 20, 202128.9028.9026.7527.4527.45856
Sep. 17, 202128.8530.0528.8029.0029.00-
Sep. 16, 202128.9529.2528.8028.8528.85-
Sep. 15, 202129.1029.2028.7028.9528.95-
Sep. 14, 202129.5029.5028.8029.1029.10-
Sep. 13, 202129.7529.8029.1529.5029.50-
Sep. 10, 202128.6529.8028.6529.5529.55-
Sep. 09, 202129.1029.5028.6528.6528.65200
Sep. 08, 202129.8530.7029.8530.4530.45-
Sep. 07, 202130.8530.8529.7529.8529.85-
Sep. 06, 202130.8031.1530.6530.8030.80-
Sep. 03, 202130.8031.0030.5030.8030.80406
Sep. 02, 202130.5030.8030.5030.8030.80-
Sep. 01, 202130.6530.9530.3530.5030.50-
Aug. 31, 202130.7030.8029.7530.5530.55-
Aug. 30, 202130.8030.8530.5530.6530.65-
Aug. 27, 202130.5530.7530.5530.7530.75-
Aug. 26, 202131.1531.2530.5530.5530.55-
Aug. 25, 202131.4531.6031.1031.1531.15-
Aug. 24, 202131.7031.7031.4531.5531.55-
Aug. 23, 202131.5531.8031.3031.6031.60-
Aug. 20, 202131.1031.5531.1031.5531.55-
Aug. 19, 202131.7531.7531.0531.1031.10-
Aug. 18, 202131.9531.9531.7531.8031.80460
Aug. 17, 202131.9032.2031.8031.9031.90-
Aug. 16, 202131.1531.9031.1531.9031.90-
Aug. 13, 202131.4531.5531.0031.2031.208
Aug. 12, 202131.8031.9531.4531.4531.45-
Aug. 11, 202131.5531.9531.4031.7531.75-
Aug. 10, 202132.1032.5031.5031.5531.55-
Aug. 09, 202131.7532.2531.7532.1032.1080
Aug. 06, 202131.9532.0031.7531.7531.75-
Aug. 05, 202131.6531.9531.4531.9531.95-
Aug. 04, 202131.3031.8031.3031.6531.6560
Aug. 03, 202131.3531.9531.2531.2531.25-
Aug. 02, 202131.2531.6531.1031.3531.35-
Jul. 30, 202131.3531.4531.0031.1531.15-
Jul. 29, 202131.1531.5031.1531.4031.40-
Jul. 28, 202131.0531.4031.0531.2031.20-
Jul. 27, 202131.5531.5530.8530.9030.90450
Jul. 26, 202131.4031.7031.4031.6031.60-
Jul. 23, 202131.3531.7031.3531.4031.40-
Jul. 22, 202131.2031.4031.1031.3531.35-
Jul. 21, 202130.6031.6030.5531.1531.15-
Jul. 20, 202129.7530.7029.7530.6030.6010
Jul. 19, 202130.6030.6029.7029.7529.75400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...