TKMS AG & Co KGaA (ETR:TKMS)
Germany · Delayed Price · Currency is EUR 83.70
-2.70 (-3.13%)
Sep 21, 2026, 5:35 PM CET
TKMS AG & Co KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 86.30 | 86.40 | 82.70 | 83.70 | 83.70 | -3.13% | 142,130 |
| Sep 18, 2026 | 87.30 | 88.90 | 86.40 | 86.40 | 86.40 | 1.29% | 288,522 |
| Sep 17, 2026 | 83.50 | 86.00 | 82.60 | 85.30 | 85.30 | 3.02% | 100,714 |
| Sep 16, 2026 | 83.50 | 83.70 | 82.10 | 82.80 | 82.80 | -0.24% | 71,311 |
| Sep 15, 2026 | 81.00 | 83.60 | 80.30 | 83.00 | 83.00 | 2.22% | 82,265 |
| Sep 14, 2026 | 82.70 | 83.70 | 81.20 | 81.20 | 81.20 | -2.40% | 120,103 |
| Sep 11, 2026 | 83.20 | 85.10 | 82.90 | 83.20 | 83.20 | -0.36% | 87,628 |
| Sep 10, 2026 | 83.40 | 84.10 | 82.60 | 83.50 | 83.50 | -0.95% | 102,616 |
| Sep 9, 2026 | 85.60 | 85.90 | 83.70 | 84.30 | 84.30 | -2.66% | 105,128 |
| Sep 8, 2026 | 83.90 | 86.80 | 83.90 | 86.60 | 86.60 | 2.61% | 119,541 |
| Sep 7, 2026 | 84.30 | 85.10 | 82.50 | 84.40 | 84.40 | 1.44% | 109,622 |
| Sep 4, 2026 | 84.10 | 84.10 | 82.90 | 83.20 | 83.20 | -0.12% | 74,689 |
| Sep 3, 2026 | 83.40 | 84.20 | 82.30 | 83.30 | 83.30 | -0.83% | 87,253 |
| Sep 2, 2026 | 83.00 | 85.10 | 81.90 | 84.00 | 84.00 | 1.08% | 151,238 |
| Sep 1, 2026 | 87.50 | 87.90 | 82.90 | 83.10 | 83.10 | -5.46% | 261,329 |
| Aug 31, 2026 | 89.40 | 89.40 | 87.80 | 87.90 | 87.90 | -1.90% | 90,029 |
| Aug 28, 2026 | 91.40 | 91.60 | 89.30 | 89.60 | 89.60 | -1.65% | 87,727 |
| Aug 27, 2026 | 91.50 | 92.50 | 89.40 | 91.10 | 91.10 | 0.11% | 163,075 |
| Aug 26, 2026 | 90.70 | 91.20 | 89.30 | 91.00 | 91.00 | 0.33% | 79,309 |
| Aug 25, 2026 | 91.00 | 91.70 | 90.10 | 90.70 | 90.70 | 0.22% | 86,953 |
| Aug 24, 2026 | 91.40 | 92.30 | 89.90 | 90.50 | 90.50 | -1.20% | 81,364 |
| Aug 21, 2026 | 92.60 | 92.60 | 90.50 | 91.60 | 91.60 | -1.51% | 126,272 |
| Aug 20, 2026 | 96.50 | 96.70 | 92.40 | 93.00 | 93.00 | -3.83% | 104,304 |
| Aug 19, 2026 | 96.80 | 98.60 | 95.40 | 96.70 | 96.70 | 0.42% | 143,549 |
| Aug 18, 2026 | 100.60 | 101.40 | 95.80 | 96.30 | 96.30 | -3.70% | 150,848 |
| Aug 17, 2026 | 102.80 | 102.80 | 99.70 | 100.00 | 100.00 | -3.85% | 222,584 |
| Aug 14, 2026 | 105.00 | 108.80 | 104.00 | 104.00 | 104.00 | 0.19% | 290,852 |
| Aug 13, 2026 | 99.20 | 105.40 | 98.90 | 103.80 | 103.80 | 10.19% | 579,973 |
| Aug 12, 2026 | 92.90 | 100.60 | 92.60 | 94.20 | 94.20 | 8.53% | 1,073,389 |
| Aug 11, 2026 | 87.10 | 88.30 | 85.70 | 86.80 | 86.80 | - | 105,394 |
| Aug 10, 2026 | 87.50 | 88.10 | 85.50 | 86.80 | 86.80 | -1.59% | 143,154 |
| Aug 7, 2026 | 89.90 | 92.50 | 87.60 | 88.20 | 88.20 | -2.86% | 193,923 |
| Aug 6, 2026 | 86.40 | 91.30 | 85.70 | 90.80 | 90.80 | 2.48% | 225,488 |
| Aug 5, 2026 | 89.80 | 90.90 | 87.80 | 88.60 | 88.60 | -1.12% | 121,577 |
| Aug 4, 2026 | 86.00 | 91.60 | 86.00 | 89.60 | 89.60 | 5.29% | 386,302 |
| Aug 3, 2026 | 82.40 | 85.40 | 82.40 | 85.10 | 85.10 | 3.91% | 194,183 |
| Jul 31, 2026 | 81.50 | 83.40 | 81.00 | 81.90 | 81.90 | 1.61% | 137,979 |
| Jul 30, 2026 | 79.60 | 81.20 | 78.70 | 80.60 | 80.60 | 1.00% | 133,843 |
| Jul 29, 2026 | 82.00 | 82.30 | 79.60 | 79.80 | 79.80 | -2.80% | 201,242 |
| Jul 28, 2026 | 82.20 | 84.90 | 81.80 | 82.10 | 82.10 | -1.08% | 271,274 |
| Jul 27, 2026 | 81.50 | 83.00 | 79.00 | 83.00 | 83.00 | 1.59% | 174,042 |
| Jul 24, 2026 | 80.30 | 81.70 | 79.70 | 81.70 | 81.70 | 1.74% | 97,718 |
| Jul 23, 2026 | 81.00 | 82.70 | 80.30 | 80.30 | 80.30 | -1.35% | 169,019 |
| Jul 22, 2026 | 81.00 | 82.70 | 80.50 | 81.40 | 81.40 | 0.37% | 135,115 |
| 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 |