TAG Colonia-Immobilien AG (HAM:KBU)
Germany · Delayed Price · Currency is EUR 6.05
0.00 (0.00%)
At close: Sep 5, 2025
TAG Colonia-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.50 | 6.05 | 5.50 | 6.05 | 6.05 | - | 200 |
| Sep 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 400 |
| Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -5.47% | - |
| Sep 2, 2025 | 6.05 | 6.60 | 6.05 | 6.40 | 6.40 | -4.48% | 231 |
| Sep 1, 2025 | 6.05 | 6.70 | 6.05 | 6.70 | 6.70 | 5.51% | 30 |
| Aug 29, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - | 133 |
| Aug 28, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 5.83% | 100 |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Aug 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 250 |
| Aug 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Aug 19, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 27 |
| Aug 18, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 56 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -3.13% | - |
| Aug 13, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | - | 100 |
| Aug 12, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | 3.23% | 100 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -4.62% | 100 |
| Aug 8, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.29 | - | 511 |
| Aug 7, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.29 | 4.84% | 100 |
| Aug 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -3.13% | - |
| Aug 5, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | - | 211 |
| Aug 4, 2025 | 5.95 | 6.40 | 5.95 | 6.40 | 6.19 | 3.23% | 100 |
| Aug 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -0.80% | - |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | - | - |
| Jul 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | -1.57% | - |
| Jul 29, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.15 | - | 11 |
| Jul 28, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.15 | -0.78% | 100 |
| Jul 25, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | 0.79% | 100 |
| Jul 24, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 6.15 | 2.42% | 100 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -3.13% | 400 |
| Jul 22, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | -0.78% | 200 |
| Jul 21, 2025 | 5.90 | 6.45 | 5.90 | 6.45 | 6.24 | - | 100 |
| Jul 18, 2025 | 5.90 | 6.45 | 5.90 | 6.45 | 6.24 | 3.20% | 100 |
| Jul 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | -3.10% | 235 |
| Jul 16, 2025 | 5.90 | 6.45 | 5.90 | 6.45 | 6.24 | 8.40% | 100 |
| Jul 15, 2025 | 5.90 | 6.45 | 5.90 | 5.95 | 5.76 | -7.03% | 140 |
| Jul 14, 2025 | 5.90 | 6.40 | 5.90 | 6.40 | 6.19 | -1.54% | 100 |
| Jul 11, 2025 | 5.90 | 6.50 | 5.90 | 6.50 | 6.29 | - | 100 |
| Jul 10, 2025 | 5.90 | 6.50 | 5.90 | 6.50 | 6.29 | - | 100 |
| Jul 9, 2025 | 5.40 | 6.50 | 5.40 | 6.50 | 6.29 | 1.56% | 250 |
| Jul 8, 2025 | 5.40 | 6.40 | 5.40 | 6.40 | 6.19 | 1.59% | 100 |
| Jul 7, 2025 | 5.40 | 6.30 | 5.40 | 6.30 | 6.10 | - | 350 |
| Jul 4, 2025 | 5.30 | 6.30 | 5.30 | 6.30 | 6.10 | - | 200 |
| Jul 3, 2025 | 5.70 | 6.40 | 5.10 | 6.30 | 6.10 | 5.00% | 8,100 |