Axon Enterprise, Inc. (ETR:TCS)
Germany · Delayed Price · Currency is EUR 395.70
-0.60 (-0.15%)
At close: Sep 22, 2026
ETR:TCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 395.00 | 400.20 | 389.30 | 395.70 | 395.70 | -0.15% | 515 |
| Sep 21, 2026 | 392.10 | 396.60 | 388.40 | 396.30 | 396.30 | 0.84% | 264 |
| Sep 18, 2026 | 397.00 | 397.00 | 392.30 | 393.00 | 393.00 | -0.91% | 356 |
| Sep 17, 2026 | 412.00 | 413.40 | 393.40 | 396.60 | 396.60 | -0.23% | 277 |
| Sep 16, 2026 | 384.70 | 397.50 | 384.60 | 397.50 | 397.50 | 4.66% | 564 |
| Sep 15, 2026 | 424.00 | 424.00 | 377.60 | 379.80 | 379.80 | -10.59% | 2,611 |
| Sep 14, 2026 | 413.70 | 426.50 | 413.70 | 424.80 | 424.80 | 2.07% | 302 |
| Sep 11, 2026 | 416.30 | 419.70 | 412.60 | 416.20 | 416.20 | -0.81% | 142 |
| Sep 10, 2026 | 422.30 | 422.70 | 418.50 | 419.60 | 419.60 | -0.59% | 141 |
| Sep 9, 2026 | 436.20 | 436.20 | 421.00 | 422.10 | 422.10 | -4.07% | 299 |
| Sep 8, 2026 | 443.50 | 447.20 | 439.80 | 440.00 | 440.00 | -1.52% | 466 |
| Sep 7, 2026 | 449.90 | 452.60 | 443.40 | 446.80 | 446.80 | 0.36% | 1,380 |
| Sep 4, 2026 | 467.00 | 467.00 | 443.50 | 445.20 | 445.20 | -3.07% | 503 |
| Sep 3, 2026 | 443.40 | 459.30 | 440.80 | 459.30 | 459.30 | 5.20% | 343 |
| Sep 2, 2026 | 450.10 | 453.00 | 436.60 | 436.60 | 436.60 | -2.39% | 987 |
| Sep 1, 2026 | 485.00 | 486.00 | 447.30 | 447.30 | 447.30 | -10.50% | 422 |
| Aug 31, 2026 | 512.20 | 512.20 | 498.20 | 499.80 | 499.80 | -4.51% | 262 |
| Aug 28, 2026 | 527.40 | 527.40 | 518.40 | 523.40 | 523.40 | 0.11% | 119 |
| Aug 27, 2026 | 517.80 | 527.40 | 517.80 | 522.80 | 522.80 | 1.48% | 255 |
| Aug 26, 2026 | 526.00 | 526.00 | 513.20 | 515.20 | 515.20 | -1.94% | 246 |
| Aug 25, 2026 | 513.40 | 525.40 | 513.40 | 525.40 | 525.40 | 1.19% | 255 |
| Aug 24, 2026 | 535.40 | 536.80 | 519.20 | 519.20 | 519.20 | -3.74% | 151 |
| Aug 21, 2026 | 529.40 | 539.40 | 529.40 | 539.40 | 539.40 | 0.04% | 24 |
| Aug 20, 2026 | 553.80 | 553.80 | 539.20 | 539.20 | 539.20 | -1.35% | 123 |
| Aug 19, 2026 | 530.00 | 550.00 | 516.60 | 546.60 | 546.60 | 3.05% | 1,294 |
| Aug 18, 2026 | 523.20 | 534.60 | 523.20 | 530.40 | 530.40 | - | 50 |
| Aug 17, 2026 | 526.20 | 530.40 | 525.80 | 530.40 | 530.40 | 0.68% | 116 |
| Aug 14, 2026 | 529.20 | 529.20 | 520.20 | 526.80 | 526.80 | 1.04% | 70 |
| Aug 13, 2026 | 521.40 | 531.00 | 520.00 | 521.40 | 521.40 | -1.21% | 146 |
| Aug 12, 2026 | 546.20 | 554.00 | 527.80 | 527.80 | 527.80 | -3.01% | 533 |
| Aug 11, 2026 | 500.80 | 544.60 | 500.80 | 544.20 | 544.20 | 5.83% | 226 |
| Aug 10, 2026 | 495.00 | 515.60 | 492.00 | 514.20 | 514.20 | 9.10% | 480 |
| Aug 7, 2026 | 460.10 | 471.30 | 456.10 | 471.30 | 471.30 | -2.06% | 1,044 |
| Aug 6, 2026 | 505.20 | 518.00 | 479.90 | 481.20 | 481.20 | -6.64% | 435 |
| Aug 5, 2026 | 528.00 | 537.20 | 515.40 | 515.40 | 515.40 | -0.08% | 219 |
| Aug 4, 2026 | 502.20 | 519.80 | 499.30 | 515.80 | 515.80 | 4.90% | 81 |
| Aug 3, 2026 | 468.50 | 493.00 | 468.50 | 491.70 | 491.70 | 9.07% | 78 |
| Jul 31, 2026 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 1.30% | - |
| Jul 30, 2026 | 465.00 | 465.90 | 440.20 | 445.00 | 445.00 | -7.50% | 76 |
| Jul 29, 2026 | 483.50 | 483.50 | 481.10 | 481.10 | 481.10 | 0.90% | 38 |
| Jul 28, 2026 | 467.00 | 476.80 | 467.00 | 476.80 | 476.80 | 3.29% | 198 |
| Jul 27, 2026 | 458.70 | 461.60 | 458.70 | 461.60 | 461.60 | 6.09% | 71 |
| Jul 24, 2026 | 438.00 | 445.60 | 430.50 | 435.10 | 435.10 | 1.28% | 564 |
| Jul 23, 2026 | 435.00 | 435.00 | 429.60 | 429.60 | 429.60 | -2.30% | 45 |
| Jul 22, 2026 | 448.40 | 448.40 | 438.70 | 439.70 | 439.70 | -3.79% | 79 |
| Jul 21, 2026 | 461.90 | 461.90 | 457.00 | 457.00 | 457.00 | 1.69% | 5 |
| Jul 20, 2026 | 445.60 | 449.40 | 444.70 | 449.40 | 449.40 | -2.64% | 8 |
| Jul 17, 2026 | 463.80 | 468.50 | 461.60 | 461.60 | 461.60 | -2.16% | 55 |
| Jul 16, 2026 | 463.80 | 471.80 | 463.10 | 471.80 | 471.80 | -0.74% | 333 |
| Jul 15, 2026 | 475.30 | 475.30 | 475.30 | 475.30 | 475.30 | -1.27% | - |