TAG Colonia-Immobilien AG (HAM:KBU)
Germany · Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
At close: Sep 3, 2026
TAG Colonia-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.40 | -1.75% | - |
| Jul 15, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.50 | 1.79% | 10 |
| Jul 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.40 | -2.61% | - |
| Jul 13, 2026 | 5.20 | 5.75 | 5.20 | 5.75 | 5.55 | -0.86% | 240 |
| Jul 10, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.60 | - | 3,000 |
| Jul 9, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.60 | - | 3,172 |
| Jul 8, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.60 | 1.75% | 100 |
| Jul 7, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.50 | - | 100 |
| Jul 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -1.72% | 1 |
| Jul 3, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.60 | 0.87% | 100 |
| Jul 2, 2026 | 5.20 | 5.75 | 5.20 | 5.75 | 5.55 | 0.88% | 100 |
| Jul 1, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.50 | - | 100 |
| Jun 30, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.50 | -1.72% | 1,700 |
| Jun 29, 2026 | 5.30 | 5.80 | 5.20 | 5.80 | 5.60 | 7.41% | 1,504 |
| Jun 26, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.21 | - | 200 |