TAG Colonia-Immobilien AG (HAM:KBU)
Germany · Delayed Price · Currency is EUR 5.80
+0.05 (0.87%)
At close: Jul 24, 2026
TAG Colonia-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | 4 |
| Jul 22, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | 110 |
| Jul 21, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | -0.86% | 100 |
| Jul 20, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 100 |
| Jul 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 15, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 10 |
| Jul 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Jul 13, 2026 | 5.20 | 5.75 | 5.20 | 5.75 | 5.75 | -0.86% | 240 |
| Jul 10, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.80 | - | 3,000 |
| Jul 9, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.80 | - | 3,172 |
| Jul 8, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.80 | 1.75% | 100 |
| Jul 7, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | - | 100 |
| Jul 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 1 |
| Jul 3, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.80 | 0.87% | 100 |
| Jul 2, 2026 | 5.20 | 5.75 | 5.20 | 5.75 | 5.75 | 0.88% | 100 |
| Jul 1, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | - | 100 |
| Jun 30, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | -1.72% | 1,700 |
| Jun 29, 2026 | 5.30 | 5.80 | 5.20 | 5.80 | 5.80 | 7.41% | 1,504 |
| Jun 26, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 200 |
| Jun 25, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 100 |
| Jun 24, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 100 |
| Jun 23, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 300 |
| Jun 22, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 100 |
| Jun 19, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 100 |
| Jun 18, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 500 |
| Jun 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jun 15, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 35 |
| Jun 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Jun 5, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -1.82% | 100 |
| Jun 4, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 1.85% | 100 |
| Jun 3, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 100 |
| Jun 2, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 100 |
| Jun 1, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 100 |
| May 29, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 1,101 |
| May 28, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -1.82% | 100 |
| May 27, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | - | 100 |
| May 26, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | - | 100 |
| May 25, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | - | 100 |
| May 22, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 0.92% | 100 |
| May 21, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 100 |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| May 15, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 21 |