TKMS AG & Co KGaA (ETR:TKMS)
Germany · Delayed Price · Currency is EUR 66.10
+2.10 (3.28%)
Dec 19, 2025, 4:00 PM EST
TKMS AG & Co KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 64.20 | 66.90 | 63.70 | 66.10 | 66.10 | 3.28% | 901,591 |
| Dec 18, 2025 | 64.60 | 65.35 | 63.15 | 64.00 | 64.00 | -1.16% | 92,356 |
| Dec 17, 2025 | 65.55 | 66.30 | 64.40 | 64.75 | 64.75 | 0.08% | 131,388 |
| Dec 16, 2025 | 66.00 | 66.25 | 63.20 | 64.70 | 64.70 | -2.85% | 175,483 |
| Dec 15, 2025 | 68.00 | 68.70 | 65.70 | 66.60 | 66.60 | -3.34% | 156,508 |
| Dec 12, 2025 | 71.00 | 71.00 | 68.90 | 68.90 | 68.90 | -3.23% | 138,449 |
| Dec 11, 2025 | 73.45 | 73.85 | 70.85 | 71.20 | 71.20 | -3.20% | 105,261 |
| Dec 10, 2025 | 75.40 | 75.55 | 72.55 | 73.55 | 73.55 | -2.52% | 174,963 |
| Dec 9, 2025 | 71.25 | 75.60 | 71.25 | 75.45 | 75.45 | 7.86% | 331,751 |
| Dec 8, 2025 | 68.60 | 70.20 | 66.60 | 69.95 | 69.95 | 2.64% | 239,084 |
| Dec 5, 2025 | 64.90 | 68.75 | 64.85 | 68.15 | 68.15 | 1.72% | 256,666 |
| Dec 4, 2025 | 66.00 | 67.00 | 63.55 | 67.00 | 67.00 | 4.04% | 207,043 |
| Dec 3, 2025 | 64.25 | 65.35 | 63.40 | 64.40 | 64.40 | 0.94% | 94,143 |
| Dec 2, 2025 | 62.15 | 64.70 | 61.15 | 63.80 | 63.80 | 2.49% | 190,401 |
| Dec 1, 2025 | 64.30 | 66.20 | 62.10 | 62.25 | 62.25 | -5.03% | 162,529 |
| Nov 28, 2025 | 68.95 | 68.95 | 64.60 | 65.55 | 65.55 | -2.09% | 177,147 |
| Nov 27, 2025 | 64.60 | 68.60 | 64.00 | 66.95 | 66.95 | 4.36% | 221,913 |
| Nov 26, 2025 | 63.30 | 64.15 | 61.80 | 64.15 | 64.15 | 7.01% | 236,370 |
| Nov 25, 2025 | 58.50 | 60.75 | 58.50 | 59.95 | 59.95 | 4.17% | 156,577 |
| Nov 24, 2025 | 59.70 | 60.65 | 57.00 | 57.55 | 57.55 | -5.66% | 336,018 |
| Nov 21, 2025 | 62.50 | 62.85 | 59.70 | 61.00 | 61.00 | -5.21% | 332,918 |
| Nov 20, 2025 | 67.45 | 67.65 | 63.30 | 64.35 | 64.35 | -2.79% | 179,238 |
| Nov 19, 2025 | 67.05 | 68.30 | 66.00 | 66.20 | 66.20 | -1.19% | 149,757 |
| Nov 18, 2025 | 67.00 | 67.55 | 65.55 | 67.00 | 67.00 | -2.55% | 153,599 |
| Nov 17, 2025 | 70.60 | 71.00 | 67.50 | 68.75 | 68.75 | -2.55% | 157,128 |
| Nov 14, 2025 | 70.75 | 71.20 | 68.80 | 70.55 | 70.55 | 0.21% | 205,011 |
| Nov 13, 2025 | 71.35 | 72.95 | 70.40 | 70.40 | 70.40 | -0.91% | 108,382 |
| Nov 12, 2025 | 71.80 | 74.30 | 70.90 | 71.05 | 71.05 | -0.98% | 149,014 |
| Nov 11, 2025 | 72.00 | 73.85 | 71.35 | 71.75 | 71.75 | -1.24% | 180,739 |
| Nov 10, 2025 | 73.05 | 74.60 | 72.60 | 72.65 | 72.65 | 2.69% | 172,371 |
| Nov 7, 2025 | 72.30 | 73.45 | 70.00 | 70.75 | 70.75 | -2.14% | 222,677 |
| Nov 6, 2025 | 74.00 | 75.00 | 72.30 | 72.30 | 72.30 | -2.56% | 194,542 |
| Nov 5, 2025 | 76.05 | 78.00 | 74.20 | 74.20 | 74.20 | -4.01% | 166,978 |
| Nov 4, 2025 | 77.60 | 78.00 | 75.10 | 77.30 | 77.30 | -0.90% | 192,199 |
| Nov 3, 2025 | 82.10 | 82.10 | 78.00 | 78.00 | 78.00 | -4.59% | 242,833 |
| Oct 31, 2025 | 79.00 | 81.80 | 78.55 | 81.75 | 81.75 | 4.94% | 201,884 |
| Oct 30, 2025 | 81.00 | 82.55 | 77.00 | 77.90 | 77.90 | -2.93% | 267,532 |
| Oct 29, 2025 | 85.70 | 86.00 | 79.60 | 80.25 | 80.25 | -5.31% | 360,619 |
| Oct 28, 2025 | 81.90 | 88.70 | 80.55 | 84.75 | 84.75 | 3.67% | 725,087 |
| Oct 27, 2025 | 78.00 | 83.65 | 78.00 | 81.75 | 81.75 | 8.06% | 481,602 |
| Oct 24, 2025 | 70.35 | 77.45 | 70.20 | 75.65 | 75.65 | 7.76% | 662,562 |
| Oct 23, 2025 | 75.00 | 75.30 | 70.20 | 70.20 | 70.20 | -5.58% | 542,579 |
| Oct 22, 2025 | 77.50 | 81.37 | 74.35 | 74.35 | 74.35 | -5.29% | 1,071,509 |
| Oct 21, 2025 | 88.00 | 91.99 | 78.50 | 78.50 | 78.50 | -3.21% | 1,442,202 |