TKMS AG & Co KGaA (ETR:TKMS)
Germany · Delayed Price · Currency is EUR 95.95
+1.10 (1.16%)
At close: Feb 27, 2026
TKMS AG & Co KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 94.85 | 96.65 | 93.85 | 95.95 | 95.95 | 1.16% | 135,084 |
| Feb 26, 2026 | 95.00 | 95.55 | 93.00 | 94.85 | 94.85 | 0.96% | 158,677 |
| Feb 25, 2026 | 97.10 | 97.10 | 92.55 | 93.95 | 93.95 | -2.79% | 159,403 |
| Feb 24, 2026 | 97.70 | 97.70 | 95.10 | 96.65 | 96.65 | -1.07% | 212,280 |
| Feb 23, 2026 | 99.10 | 99.55 | 97.10 | 97.70 | 97.70 | -2.01% | 83,210 |
| Feb 20, 2026 | 96.30 | 101.40 | 96.30 | 99.70 | 99.70 | 0.71% | 282,300 |
| Feb 19, 2026 | 98.25 | 99.00 | 96.10 | 99.00 | 99.00 | 0.66% | 105,463 |
| Feb 18, 2026 | 97.80 | 100.10 | 97.15 | 98.35 | 98.35 | 0.77% | 179,288 |
| Feb 17, 2026 | 97.20 | 97.75 | 94.85 | 97.60 | 97.60 | -1.21% | 107,031 |
| Feb 16, 2026 | 93.25 | 98.80 | 92.85 | 98.80 | 98.80 | 5.95% | 272,147 |
| Feb 13, 2026 | 89.40 | 93.50 | 88.35 | 93.25 | 93.25 | 3.61% | 163,812 |
| Feb 12, 2026 | 94.05 | 95.85 | 89.85 | 90.00 | 90.00 | -2.49% | 225,395 |
| Feb 11, 2026 | 92.80 | 95.35 | 90.75 | 92.30 | 92.30 | -2.59% | 208,592 |
| Feb 10, 2026 | 94.55 | 95.55 | 93.10 | 94.75 | 94.75 | 0.26% | 76,348 |
| Feb 9, 2026 | 93.55 | 95.40 | 92.40 | 94.50 | 94.50 | 3.90% | 168,345 |
| Feb 6, 2026 | 91.00 | 92.85 | 89.10 | 90.95 | 90.95 | 0.66% | 194,543 |
| Feb 5, 2026 | 91.00 | 93.85 | 88.80 | 90.35 | 90.35 | -2.80% | 272,625 |
| Feb 4, 2026 | 100.00 | 100.80 | 91.60 | 92.95 | 92.95 | -8.06% | 282,723 |
| Feb 3, 2026 | 98.80 | 101.10 | 97.70 | 101.10 | 101.10 | 3.48% | 233,296 |
| Feb 2, 2026 | 97.90 | 99.40 | 95.50 | 97.70 | 97.70 | -1.16% | 172,866 |
| 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 |