TAG Colonia-Immobilien AG (HAM:KBU)
Germany · Delayed Price · Currency is EUR 5.90
-0.10 (-1.67%)
At close: Sep 24, 2026
TAG Colonia-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Sep 23, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 100 |
| Sep 22, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 102 |
| Sep 21, 2026 | 5.80 | 5.90 | 5.60 | 5.90 | 5.90 | 1.72% | 400 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Sep 11, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 2 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Sep 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Sep 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Aug 31, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 200 |
| Aug 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Aug 27, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.50 | - | 100 |
| Aug 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | 100 |
| Aug 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | - |
| Aug 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -1.72% | - |
| Aug 14, 2026 | 5.70 | 5.80 | 5.20 | 5.80 | 5.60 | 1.75% | 250 |
| Aug 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -1.72% | - |
| Aug 12, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.60 | - | 100 |
| Aug 11, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.60 | 1.75% | 400 |
| Aug 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -1.72% | - |
| Aug 7, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.60 | - | 100 |
| Aug 6, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.60 | 1.75% | 50 |
| Aug 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | - |
| Aug 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -1.72% | - |
| Aug 3, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.60 | - | 100 |
| Jul 31, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.60 | - | 100 |
| Jul 30, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.60 | 1.75% | 254 |
| Jul 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -0.87% | - |
| Jul 28, 2026 | 5.20 | 5.75 | 5.20 | 5.75 | 5.55 | -0.86% | 100 |
| Jul 27, 2026 | 5.60 | 5.80 | 5.20 | 5.80 | 5.60 | - | 102 |
| Jul 24, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.60 | 0.87% | 100 |
| Jul 23, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.55 | - | 4 |
| Jul 22, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.55 | - | 110 |
| Jul 21, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.55 | -0.86% | 100 |
| Jul 20, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.60 | 3.57% | 100 |
| Jul 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.40 | - | - |