TKMS AG & Co KGaA (ETR:TKMS)
Germany · Delayed Price · Currency is EUR 80.70
+1.20 (1.51%)
Jul 21, 2026, 5:55 PM CET
TKMS AG & Co KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 79.30 | 81.30 | 79.20 | 81.10 | 81.10 | 2.01% | 127,797 |
| Jul 20, 2026 | 80.10 | 80.80 | 78.00 | 79.50 | 79.50 | -1.00% | 207,060 |
| Jul 17, 2026 | 79.60 | 81.80 | 79.20 | 80.30 | 80.30 | -0.12% | 142,042 |
| Jul 16, 2026 | 81.30 | 82.00 | 79.90 | 80.40 | 80.40 | -1.59% | 125,194 |
| Jul 15, 2026 | 80.20 | 83.00 | 80.00 | 81.70 | 81.70 | -0.73% | 143,197 |
| Jul 14, 2026 | 78.80 | 83.20 | 78.70 | 82.30 | 82.30 | 2.62% | 166,889 |
| Jul 13, 2026 | 81.50 | 82.20 | 79.20 | 80.20 | 80.20 | -1.23% | 216,118 |
| Jul 10, 2026 | 85.30 | 85.30 | 80.20 | 81.20 | 81.20 | -4.25% | 294,551 |
| Jul 9, 2026 | 90.70 | 91.90 | 84.50 | 84.80 | 84.80 | -4.50% | 277,590 |
| Jul 8, 2026 | 92.00 | 93.60 | 87.40 | 88.80 | 88.80 | -1.88% | 333,384 |
| Jul 7, 2026 | 96.30 | 98.20 | 88.70 | 90.50 | 90.50 | -3.00% | 738,318 |
| Jul 6, 2026 | 83.70 | 94.80 | 83.60 | 93.30 | 93.30 | 11.07% | 706,231 |
| Jul 3, 2026 | 81.90 | 84.10 | 81.40 | 84.00 | 84.00 | 1.82% | 157,357 |
| Jul 2, 2026 | 75.00 | 82.50 | 75.00 | 82.50 | 82.50 | 7.56% | 252,425 |
| Jul 1, 2026 | 73.50 | 76.80 | 73.40 | 76.70 | 76.70 | 2.82% | 179,725 |
| Jun 30, 2026 | 76.30 | 77.30 | 73.50 | 74.60 | 74.60 | -2.61% | 188,792 |
| Jun 29, 2026 | 75.20 | 77.80 | 74.30 | 76.60 | 76.60 | 3.51% | 189,692 |
| Jun 26, 2026 | 74.80 | 74.80 | 72.30 | 74.00 | 74.00 | -3.39% | 238,543 |
| Jun 25, 2026 | 84.50 | 84.50 | 75.70 | 76.60 | 76.60 | -9.35% | 436,351 |
| Jun 24, 2026 | 78.90 | 84.80 | 77.40 | 84.50 | 84.50 | 16.07% | 533,747 |
| Jun 23, 2026 | 71.40 | 73.40 | 71.40 | 72.80 | 72.80 | 0.69% | 77,250 |
| Jun 22, 2026 | 72.60 | 74.30 | 71.00 | 72.30 | 72.30 | -2.30% | 128,866 |
| Jun 19, 2026 | 73.10 | 74.90 | 73.10 | 74.00 | 74.00 | 0.95% | 603,009 |
| Jun 18, 2026 | 76.20 | 76.90 | 73.20 | 73.30 | 73.30 | -3.55% | 213,437 |
| Jun 17, 2026 | 73.00 | 76.20 | 73.00 | 76.00 | 76.00 | 4.97% | 214,829 |
| Jun 16, 2026 | 73.50 | 74.50 | 72.30 | 72.40 | 72.40 | 0.28% | 122,137 |
| Jun 15, 2026 | 74.30 | 75.00 | 72.10 | 72.20 | 72.20 | 1.26% | 259,289 |
| Jun 12, 2026 | 72.80 | 73.00 | 69.90 | 71.30 | 71.30 | -2.06% | 150,346 |
| Jun 11, 2026 | 72.40 | 72.80 | 69.70 | 72.80 | 72.80 | 0.97% | 127,499 |
| Jun 10, 2026 | 73.30 | 73.70 | 70.90 | 72.10 | 72.10 | -2.30% | 150,387 |
| Jun 9, 2026 | 75.40 | 76.30 | 73.50 | 73.80 | 73.80 | -2.51% | 90,770 |
| Jun 8, 2026 | 75.00 | 76.90 | 74.50 | 75.70 | 75.70 | -0.26% | 101,054 |
| Jun 5, 2026 | 76.20 | 77.80 | 75.40 | 75.90 | 75.90 | -0.65% | 87,404 |
| Jun 4, 2026 | 76.10 | 76.70 | 74.70 | 76.40 | 76.40 | 0.66% | 94,092 |
| Jun 3, 2026 | 75.80 | 77.60 | 72.60 | 75.90 | 75.90 | -2.19% | 154,797 |
| Jun 2, 2026 | 81.00 | 81.40 | 77.20 | 77.60 | 77.60 | -2.02% | 179,744 |
| Jun 1, 2026 | 84.60 | 84.60 | 79.20 | 79.20 | 79.20 | -6.05% | 193,918 |
| May 29, 2026 | 88.20 | 88.30 | 83.90 | 84.30 | 84.30 | -2.88% | 521,409 |
| May 28, 2026 | 82.10 | 89.80 | 82.10 | 86.80 | 86.80 | 6.90% | 355,453 |
| May 27, 2026 | 83.50 | 86.70 | 81.20 | 81.20 | 81.20 | -2.87% | 199,113 |
| May 26, 2026 | 82.20 | 84.90 | 81.20 | 83.60 | 83.60 | 1.33% | 107,163 |
| May 25, 2026 | 80.00 | 82.50 | 78.70 | 82.50 | 82.50 | 5.23% | 82,570 |
| May 22, 2026 | 80.50 | 80.50 | 77.60 | 78.40 | 78.40 | -0.76% | 86,405 |
| May 21, 2026 | 80.20 | 80.50 | 78.00 | 79.00 | 79.00 | -1.37% | 188,276 |
| May 20, 2026 | 76.00 | 80.40 | 75.30 | 80.10 | 80.10 | 5.39% | 172,973 |
| 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 |