TAG Colonia-Immobilien AG (HAM:KBU)
Germany
· Delayed Price · Currency is EUR 5.50
-0.10 (-1.79%)
At close: Mar 6, 2026
TAG Colonia-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Feb 13, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 100 |
| Feb 12, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,080 |
| Feb 11, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 2,000 |
| Feb 10, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 61 |
| Feb 9, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 250 |
| Feb 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Feb 4, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 1 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Feb 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | 1,500 |
| Jan 30, 2026 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 6.48% | 240 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Jan 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 325 |
| Jan 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 120 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 300 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 21, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | 200 |
| Jan 20, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | 100 |
| Jan 19, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | 100 |
| Jan 16, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 301 |
| Jan 15, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 100 |
| Jan 14, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | - | 100 |
| Jan 13, 2026 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 0.86% | 200 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1 |
| Jan 9, 2026 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 9.26% | 200 |
| Jan 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jan 7, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 110 |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | - |
| Jan 2, 2026 | 5.40 | 6.30 | 5.40 | 6.30 | 6.30 | 8.62% | 100 |
| Dec 30, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 100 |
| Dec 29, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | -0.86% | 520 |
| Dec 23, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 232 |
| Dec 22, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 100 |
| Dec 19, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 100 |
| Dec 18, 2025 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | -0.86% | 133 |
| Dec 17, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 100 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 168 |
| Dec 15, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | -1.72% | 300 |
| Dec 12, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 22 |
| Dec 11, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 100 |
| Dec 10, 2025 | 5.40 | 5.75 | 5.40 | 5.60 | 5.60 | -3.45% | 300 |
| Dec 9, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | - | 100 |
| Dec 8, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | - | 100 |
| Dec 5, 2025 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | - | 100 |
| Dec 4, 2025 | 5.85 | 5.85 | 5.50 | 5.80 | 5.80 | -0.85% | 967 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Dec 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 1, 2025 | 5.20 | 5.90 | 5.20 | 5.90 | 5.90 | -0.84% | 100 |
| Nov 28, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 0.85% | 215 |
| Nov 27, 2025 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 1.72% | 100 |
| Nov 26, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | - | 137 |
| Nov 25, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 1.75% | 100 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | 400 |
| Nov 21, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | -0.85% | 175 |
| Nov 20, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 100 |
| Nov 19, 2025 | 5.70 | 5.95 | 5.70 | 5.70 | 5.70 | -3.39% | 250 |
| Nov 18, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -0.84% | 100 |
| Nov 17, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | -0.83% | 100 |
| Nov 14, 2025 | 5.40 | 6.00 | 5.40 | 6.00 | 6.00 | 1.69% | 200 |
| Nov 13, 2025 | 5.30 | 6.00 | 5.30 | 5.90 | 5.90 | -1.67% | 2,023 |
| Nov 12, 2025 | 5.30 | 6.00 | 5.30 | 6.00 | 6.00 | - | 100 |
| Nov 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 100 |
| Nov 10, 2025 | 5.30 | 6.20 | 5.30 | 6.10 | 6.10 | 3.39% | 150 |
| Nov 7, 2025 | 6.00 | 6.00 | 5.50 | 5.90 | 5.90 | -3.28% | 1,430 |
| Nov 6, 2025 | 5.50 | 6.10 | 5.50 | 6.10 | 6.10 | 1.67% | 100 |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 300 |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Oct 31, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | - | 200 |
| Oct 30, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | - | 1,220 |
| Oct 29, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | - | 100 |
| Oct 28, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | - | 100 |
| Oct 27, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 100 |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 800 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,000 |
| Oct 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 20, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 180 |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 15 |
| Oct 16, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | - | 100 |
| Oct 15, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | -0.79% | 100 |
| Oct 14, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - | 100 |
| Oct 13, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 5.83% | 100 |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |