TAG Colonia-Immobilien AG (HAM:KBU)
Germany
· Delayed Price · Currency is EUR 5.80
-0.05 (-0.85%)
At close: Dec 4, 2025
TAG Colonia-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Oct 8, 2025 | 5.10 | 6.35 | 5.10 | 6.35 | 6.35 | 2.42% | 200 |
| Oct 7, 2025 | 5.10 | 6.20 | 5.10 | 6.20 | 6.20 | -3.13% | 300 |
| Oct 6, 2025 | 5.10 | 6.40 | 5.10 | 6.40 | 6.40 | 1.59% | 88 |
| Oct 3, 2025 | 5.10 | 6.30 | 5.10 | 6.30 | 6.30 | - | 100 |
| Oct 2, 2025 | 5.10 | 6.40 | 5.10 | 6.30 | 6.30 | -1.56% | 112 |
| Oct 1, 2025 | 5.10 | 6.40 | 5.10 | 6.40 | 6.40 | 1.59% | 100 |
| Sep 30, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | -0.79% | 60 |
| Sep 29, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - | 100 |
| Sep 26, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - | 100 |
| Sep 25, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - | 100 |
| Sep 24, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - | 200 |
| Sep 23, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - | 190 |
| Sep 22, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 2.42% | 200 |
| Sep 19, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -1.59% | 10 |
| Sep 18, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 1.61% | 100 |
| Sep 17, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -1.59% | 300 |
| Sep 16, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | - | 100 |
| Sep 15, 2025 | 5.50 | 6.30 | 5.50 | 6.30 | 6.30 | -0.79% | 200 |
| Sep 12, 2025 | 5.80 | 6.35 | 5.80 | 6.35 | 6.35 | 4.96% | 1,300 |
| Sep 11, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | - | 200 |
| Sep 10, 2025 | 5.50 | 6.05 | 5.50 | 6.05 | 6.05 | - | 200 |
| Sep 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 400 |
| Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -5.47% | - |
| Sep 2, 2025 | 6.05 | 6.60 | 6.05 | 6.40 | 6.40 | -4.48% | 231 |
| Sep 1, 2025 | 6.05 | 6.70 | 6.05 | 6.70 | 6.70 | 5.51% | 30 |
| Aug 29, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | - | 133 |
| Aug 28, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 5.83% | 100 |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Aug 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 250 |
| Aug 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Aug 19, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 27 |
| Aug 18, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 56 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -3.13% | - |
| Aug 13, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | - | 100 |
| Aug 12, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | 3.23% | 100 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -4.62% | 100 |
| Aug 8, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.29 | - | 511 |
| Aug 7, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.29 | 4.84% | 100 |
| Aug 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -3.13% | - |
| Aug 5, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | - | 211 |
| Aug 4, 2025 | 5.95 | 6.40 | 5.95 | 6.40 | 6.19 | 3.23% | 100 |
| Aug 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -0.80% | - |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | - | - |
| Jul 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | -1.57% | - |
| Jul 29, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.15 | - | 11 |
| Jul 28, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.15 | -0.78% | 100 |
| Jul 25, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | 0.79% | 100 |
| Jul 24, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 6.15 | 2.42% | 100 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -3.13% | 400 |
| Jul 22, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.19 | -0.78% | 200 |
| Jul 21, 2025 | 5.90 | 6.45 | 5.90 | 6.45 | 6.24 | - | 100 |
| Jul 18, 2025 | 5.90 | 6.45 | 5.90 | 6.45 | 6.24 | 3.20% | 100 |