TKMS AG & Co KGaA (ETR:TKMS)
Germany · Delayed Price · Currency is EUR 98.85
+2.30 (2.38%)
At close: Jan 30, 2026
TKMS AG & Co KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 96.00 | 100.50 | 95.90 | 98.85 | 98.85 | 2.38% | 238,707 |
| Jan 29, 2026 | 100.90 | 101.40 | 95.80 | 96.55 | 96.55 | -3.74% | 214,081 |
| Jan 28, 2026 | 100.60 | 101.80 | 97.35 | 100.30 | 100.30 | 2.98% | 212,879 |
| Jan 27, 2026 | 97.60 | 98.20 | 95.95 | 97.40 | 97.40 | 0.57% | 147,572 |
| Jan 26, 2026 | 102.20 | 102.60 | 96.45 | 96.85 | 96.85 | -2.96% | 242,623 |
| Jan 23, 2026 | 100.80 | 102.70 | 99.30 | 99.80 | 99.80 | -0.20% | 208,385 |
| Jan 22, 2026 | 97.50 | 102.90 | 95.55 | 100.00 | 100.00 | 1.68% | 340,557 |
| Jan 21, 2026 | 96.20 | 99.85 | 95.65 | 98.35 | 98.35 | 3.20% | 343,563 |
| Jan 20, 2026 | 98.90 | 100.00 | 94.30 | 95.30 | 95.30 | -3.93% | 306,660 |
| Jan 19, 2026 | 97.75 | 100.00 | 96.20 | 99.20 | 99.20 | 1.22% | 358,774 |
| Jan 16, 2026 | 93.75 | 98.00 | 93.75 | 98.00 | 98.00 | 6.93% | 353,075 |
| Jan 15, 2026 | 93.00 | 94.10 | 89.30 | 91.65 | 91.65 | -2.71% | 353,182 |
| Jan 14, 2026 | 96.05 | 97.90 | 90.75 | 94.20 | 94.20 | -1.26% | 603,327 |
| Jan 13, 2026 | 95.00 | 98.00 | 94.75 | 95.40 | 95.40 | 2.86% | 641,360 |
| Jan 12, 2026 | 84.95 | 94.80 | 84.80 | 92.75 | 92.75 | 12.42% | 861,682 |
| Jan 9, 2026 | 82.60 | 83.95 | 82.00 | 82.50 | 82.50 | 0.86% | 245,436 |
| Jan 8, 2026 | 75.95 | 83.80 | 75.65 | 81.80 | 81.80 | 6.30% | 484,112 |
| Jan 7, 2026 | 75.50 | 77.00 | 74.65 | 76.95 | 76.95 | 1.92% | 195,270 |
| Jan 6, 2026 | 71.75 | 75.50 | 71.15 | 75.50 | 75.50 | 5.82% | 192,853 |
| Jan 5, 2026 | 70.30 | 72.00 | 70.30 | 71.35 | 71.35 | 2.81% | 201,294 |
| Jan 2, 2026 | 67.35 | 69.50 | 66.85 | 69.40 | 69.40 | 4.99% | 164,682 |
| Dec 30, 2025 | 65.80 | 66.70 | 65.60 | 66.10 | 66.10 | 0.15% | 37,163 |
| Dec 29, 2025 | 66.75 | 67.15 | 65.40 | 66.00 | 66.00 | -1.35% | 129,800 |
| Dec 23, 2025 | 66.25 | 67.20 | 66.00 | 66.90 | 66.90 | 1.13% | 110,640 |
| Dec 22, 2025 | 66.80 | 66.95 | 64.30 | 66.15 | 66.15 | 0.08% | 124,575 |
| 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% | 92,342 |
| 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 |