TKMS AG & Co KGaA (ETR:TKMS)
Germany · Delayed Price · Currency is EUR 76.00
+4.60 (6.44%)
At close: May 19, 2026
TKMS AG & Co KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 70.70 | 76.60 | 70.50 | 76.00 | 76.00 | 6.44% | 222,749 |
| May 18, 2026 | 70.40 | 72.70 | 69.60 | 71.40 | 71.40 | 0.56% | 125,625 |
| May 15, 2026 | 71.80 | 72.90 | 70.80 | 71.00 | 71.00 | -1.66% | 111,911 |
| May 14, 2026 | 73.60 | 75.20 | 71.50 | 72.20 | 72.20 | -0.41% | 141,984 |
| May 13, 2026 | 75.10 | 75.30 | 71.40 | 72.50 | 72.50 | -2.55% | 163,221 |
| May 12, 2026 | 73.80 | 75.90 | 71.40 | 74.40 | 74.40 | 1.22% | 179,377 |
| May 11, 2026 | 80.80 | 81.40 | 72.90 | 73.50 | 73.50 | -6.61% | 363,048 |
| May 8, 2026 | 82.60 | 82.60 | 76.70 | 78.70 | 78.70 | -4.02% | 176,859 |
| May 7, 2026 | 87.60 | 87.70 | 80.60 | 82.00 | 82.00 | -4.21% | 208,440 |
| May 6, 2026 | 87.70 | 87.80 | 84.20 | 85.60 | 85.60 | 0.94% | 149,190 |
| May 5, 2026 | 86.20 | 88.30 | 84.40 | 84.80 | 84.80 | -1.74% | 104,062 |
| May 4, 2026 | 86.50 | 88.10 | 84.80 | 86.30 | 86.30 | -0.69% | 80,764 |
| Apr 30, 2026 | 83.50 | 87.40 | 82.60 | 86.90 | 86.90 | 2.48% | 95,765 |
| Apr 29, 2026 | 85.70 | 85.90 | 83.70 | 84.80 | 84.80 | 1.07% | 78,290 |
| Apr 28, 2026 | 81.70 | 86.60 | 80.60 | 83.90 | 83.90 | 4.88% | 160,337 |
| Apr 27, 2026 | 81.00 | 81.40 | 79.60 | 80.00 | 80.00 | - | 81,155 |
| Apr 24, 2026 | 84.00 | 84.00 | 79.90 | 80.00 | 80.00 | -5.33% | 126,764 |
| Apr 23, 2026 | 84.40 | 85.60 | 82.50 | 84.50 | 84.50 | 1.93% | 79,671 |
| Apr 22, 2026 | 86.30 | 86.40 | 82.90 | 82.90 | 82.90 | -2.24% | 110,102 |
| Apr 21, 2026 | 89.90 | 89.90 | 84.80 | 84.80 | 84.80 | -4.72% | 141,433 |
| Apr 20, 2026 | 87.50 | 89.70 | 87.50 | 89.00 | 89.00 | -0.67% | 75,521 |
| Apr 17, 2026 | 85.00 | 90.90 | 85.00 | 89.60 | 89.60 | 5.54% | 166,066 |
| Apr 16, 2026 | 85.80 | 87.40 | 83.90 | 84.90 | 84.90 | -0.82% | 86,405 |
| Apr 15, 2026 | 82.40 | 85.60 | 82.20 | 85.60 | 85.60 | 3.13% | 93,550 |
| Apr 14, 2026 | 85.20 | 85.70 | 82.90 | 83.00 | 83.00 | -3.15% | 102,563 |
| Apr 13, 2026 | 82.60 | 86.10 | 82.30 | 85.70 | 85.70 | 3.38% | 121,386 |
| Apr 10, 2026 | 87.50 | 87.50 | 82.90 | 82.90 | 82.90 | -3.60% | 184,885 |
| Apr 9, 2026 | 86.80 | 88.00 | 85.30 | 86.00 | 86.00 | -3.59% | 92,384 |
| Apr 8, 2026 | 90.30 | 91.00 | 88.70 | 89.20 | 89.20 | 2.53% | 165,817 |
| Apr 7, 2026 | 89.90 | 90.10 | 84.80 | 87.00 | 87.00 | -0.97% | 151,963 |
| Apr 2, 2026 | 86.85 | 88.70 | 86.10 | 87.85 | 87.85 | -2.50% | 174,988 |
| Apr 1, 2026 | 83.40 | 90.45 | 82.10 | 90.10 | 90.10 | 14.63% | 279,012 |
| Mar 31, 2026 | 73.95 | 78.60 | 72.85 | 78.60 | 78.60 | 5.36% | 217,705 |
| Mar 30, 2026 | 71.30 | 74.60 | 70.70 | 74.60 | 74.60 | 2.61% | 119,734 |
| Mar 27, 2026 | 76.25 | 77.30 | 72.70 | 72.70 | 72.70 | -6.50% | 188,590 |
| Mar 26, 2026 | 79.25 | 79.50 | 76.15 | 77.75 | 77.75 | -3.72% | 132,125 |
| Mar 25, 2026 | 80.60 | 81.25 | 79.25 | 80.75 | 80.75 | 2.15% | 86,663 |
| Mar 24, 2026 | 80.95 | 80.95 | 78.15 | 79.05 | 79.05 | -1.92% | 95,606 |
| Mar 23, 2026 | 81.00 | 84.40 | 78.05 | 80.60 | 80.60 | -5.12% | 283,532 |
| Mar 20, 2026 | 85.30 | 86.65 | 82.80 | 84.95 | 84.95 | -0.59% | 892,469 |
| Mar 19, 2026 | 86.70 | 86.95 | 83.40 | 85.45 | 85.45 | -2.29% | 150,487 |
| Mar 18, 2026 | 87.80 | 90.30 | 87.10 | 87.45 | 87.45 | -0.23% | 196,631 |
| Mar 17, 2026 | 88.20 | 89.45 | 85.85 | 87.65 | 87.65 | -1.02% | 150,936 |
| Mar 16, 2026 | 90.85 | 91.00 | 87.55 | 88.55 | 88.55 | -1.83% | 119,067 |
| Mar 13, 2026 | 87.75 | 91.55 | 87.50 | 90.20 | 90.20 | 1.12% | 164,915 |
| Mar 12, 2026 | 91.05 | 93.75 | 87.90 | 89.20 | 89.20 | -0.50% | 185,785 |
| Mar 11, 2026 | 94.90 | 94.90 | 89.55 | 89.65 | 89.65 | -4.73% | 192,643 |
| Mar 10, 2026 | 93.60 | 95.90 | 93.20 | 94.10 | 94.10 | 1.13% | 230,471 |
| Mar 9, 2026 | 90.85 | 93.15 | 88.60 | 93.05 | 93.05 | -0.05% | 139,572 |
| Mar 6, 2026 | 93.65 | 95.50 | 91.30 | 93.10 | 93.10 | 3.27% | 163,379 |