Axon Enterprise, Inc. (FRA:TCS)
Germany · Delayed Price · Currency is EUR 417.20
-5.00 (-1.18%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:TCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 412.20 | 416.40 | 408.10 | 408.10 | - | -1.02% | - |
| Jun 1, 2026 | 390.70 | 412.30 | 390.00 | 412.30 | 412.30 | 7.93% | 55 |
| May 29, 2026 | 376.00 | 382.00 | 372.10 | 382.00 | 382.00 | 1.87% | 143 |
| May 28, 2026 | 333.20 | 375.00 | 333.20 | 375.00 | 375.00 | 11.28% | 80 |
| May 27, 2026 | 328.20 | 337.00 | 328.20 | 337.00 | 337.00 | -0.21% | 55 |
| May 26, 2026 | 331.70 | 337.80 | 331.70 | 337.70 | 337.70 | 1.47% | 21 |
| May 25, 2026 | 332.90 | 332.90 | 332.80 | 332.80 | 332.80 | -0.95% | 12 |
| May 22, 2026 | 333.70 | 336.00 | 333.70 | 336.00 | 336.00 | -2.64% | 10 |
| May 21, 2026 | 339.00 | 346.60 | 339.00 | 345.10 | 345.10 | 1.20% | 18 |
| May 20, 2026 | 334.80 | 341.00 | 334.80 | 341.00 | 341.00 | -1.13% | 14 |
| May 19, 2026 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | -0.09% | 3 |
| May 18, 2026 | 336.00 | 345.20 | 336.00 | 345.20 | 345.20 | 1.23% | 12 |
| May 15, 2026 | 326.40 | 341.00 | 326.40 | 341.00 | 341.00 | 1.64% | 90 |
| May 14, 2026 | 319.50 | 335.50 | 315.70 | 335.50 | 335.50 | 5.74% | 87 |
| May 13, 2026 | 333.00 | 334.40 | 314.00 | 317.30 | 317.30 | -5.57% | 40 |
| May 12, 2026 | 330.90 | 336.00 | 330.90 | 336.00 | 336.00 | 3.80% | 500 |
| May 11, 2026 | 340.00 | 340.00 | 322.80 | 323.70 | 323.70 | -5.24% | 67 |
| May 8, 2026 | 361.40 | 371.80 | 336.00 | 341.60 | 341.60 | -5.22% | 125 |
| May 7, 2026 | 325.30 | 365.60 | 325.30 | 360.40 | 360.40 | 13.33% | 111 |
| May 6, 2026 | 322.70 | 323.40 | 318.00 | 318.00 | 318.00 | -1.24% | 121 |
| May 5, 2026 | 334.50 | 334.50 | 318.00 | 322.00 | 322.00 | -7.36% | 22 |
| May 4, 2026 | 340.40 | 347.60 | 340.40 | 347.60 | 347.60 | 2.75% | 6 |
| Apr 30, 2026 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | 1.59% | - |
| Apr 29, 2026 | 344.80 | 344.90 | 333.00 | 333.00 | 333.00 | -2.92% | 65 |
| Apr 28, 2026 | 339.90 | 343.00 | 339.90 | 343.00 | 343.00 | 2.42% | 1 |
| Apr 27, 2026 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | -1.50% | - |
| Apr 24, 2026 | 333.20 | 340.00 | 333.20 | 340.00 | 340.00 | 4.94% | 40 |
| Apr 23, 2026 | 338.60 | 338.60 | 324.00 | 324.00 | 324.00 | -4.93% | 7 |
| Apr 22, 2026 | 351.00 | 351.00 | 340.80 | 340.80 | 340.80 | 0.47% | 97 |
| Apr 21, 2026 | 340.30 | 347.60 | 339.20 | 339.20 | 339.20 | -1.08% | 16 |
| Apr 20, 2026 | 336.10 | 342.90 | 336.10 | 342.90 | 342.90 | 0.70% | 9 |
| Apr 17, 2026 | 330.60 | 342.90 | 330.60 | 340.50 | 340.50 | -1.59% | 68 |
| Apr 16, 2026 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 4.53% | 90 |
| Apr 15, 2026 | 326.10 | 331.00 | 326.10 | 331.00 | 331.00 | 1.78% | 125 |
| Apr 14, 2026 | 305.00 | 325.20 | 305.00 | 325.20 | 325.20 | 6.27% | 30 |
| Apr 13, 2026 | 290.10 | 306.00 | 290.10 | 306.00 | 306.00 | 0.10% | 10 |
| Apr 10, 2026 | 297.40 | 305.90 | 297.40 | 305.70 | 305.70 | 2.24% | 195 |
| Apr 9, 2026 | 331.50 | 331.50 | 299.00 | 299.00 | 299.00 | -10.88% | 92 |
| Apr 8, 2026 | 328.90 | 335.50 | 328.90 | 335.50 | 335.50 | 5.07% | 60 |
| Apr 7, 2026 | 355.00 | 355.00 | 319.30 | 319.30 | 319.30 | -10.21% | 97 |
| Apr 2, 2026 | 356.00 | 357.30 | 355.60 | 355.60 | 355.60 | -2.68% | 22 |
| Apr 1, 2026 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | 0.69% | - |
| Mar 31, 2026 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | -0.41% | - |
| Mar 30, 2026 | 370.00 | 373.60 | 364.40 | 364.40 | 364.40 | -3.60% | 56 |
| Mar 27, 2026 | 389.30 | 389.30 | 378.00 | 378.00 | 378.00 | -3.57% | 63 |
| Mar 26, 2026 | 391.90 | 401.80 | 391.90 | 392.00 | 392.00 | -2.56% | 360 |
| Mar 25, 2026 | 393.70 | 402.30 | 393.70 | 402.30 | 402.30 | -0.49% | 25 |
| Mar 24, 2026 | 432.20 | 432.20 | 403.00 | 404.30 | 404.30 | -8.07% | 10 |
| Mar 23, 2026 | 421.20 | 439.80 | 416.00 | 439.80 | 439.80 | 2.93% | 50 |
| Mar 20, 2026 | 429.30 | 432.40 | 427.30 | 427.30 | 427.30 | 0.26% | 37 |