TAG Colonia-Immobilien AG (HAM:KBU)
Germany · Delayed Price · Currency is EUR 5.50
+0.25 (4.76%)
At close: Apr 29, 2026
TAG Colonia-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| Apr 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -8.70% | - |
| Apr 27, 2026 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 0.88% | 100 |
| Apr 24, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | -1.72% | 220 |
| Apr 23, 2026 | 5.25 | 5.80 | 5.25 | 5.80 | 5.80 | 0.87% | 100 |
| Apr 22, 2026 | 5.20 | 5.75 | 5.20 | 5.75 | 5.75 | 10.58% | 1,280 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Apr 16, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 3.92% | 80 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Apr 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | 350 |
| Apr 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 200 |
| Apr 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 200 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Mar 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Mar 30, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 98 |
| Mar 27, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 26, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 25, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 24, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 23, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 20, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 19, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 18, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 17, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 1.82% | 100 |
| Mar 16, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -3.51% | 1,140 |
| Mar 13, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - | 100 |
| Mar 12, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -1.72% | 1,200 |
| Mar 11, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 100 |
| Mar 10, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | - | 100 |
| Mar 9, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 2.68% | 100 |
| Mar 6, 2026 | 5.50 | 5.50 | 5.50 | 5.60 | 5.60 | - | - |
| Mar 5, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 100 |
| Mar 4, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 100 |
| Mar 3, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 200 |
| Mar 2, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 3.70% | 200 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 888 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |