TKMS AG & Co KGaA (FRA:TKMS)
Germany · Delayed Price · Currency is EUR 99.15
+2.10 (2.16%)
At close: Jan 30, 2026
TKMS AG & Co KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 96.30 | 99.90 | 95.95 | 99.15 | 99.15 | 2.16% | 1,612 |
| Jan 29, 2026 | 99.85 | 101.10 | 95.85 | 97.05 | 97.05 | -2.41% | 3,802 |
| Jan 28, 2026 | 97.30 | 100.80 | 97.30 | 99.45 | 99.45 | 2.21% | 2,143 |
| Jan 27, 2026 | 97.60 | 97.60 | 96.10 | 97.30 | 97.30 | -0.21% | 3,414 |
| Jan 26, 2026 | 103.50 | 103.50 | 96.45 | 97.50 | 97.50 | -2.11% | 5,527 |
| Jan 23, 2026 | 99.40 | 102.50 | 99.00 | 99.60 | 99.60 | -0.80% | 8,112 |
| Jan 22, 2026 | 98.55 | 102.40 | 95.80 | 100.40 | 100.40 | 1.57% | 16,633 |
| Jan 21, 2026 | 95.35 | 99.80 | 95.35 | 98.85 | 98.85 | 3.13% | 12,654 |
| Jan 20, 2026 | 99.90 | 99.90 | 94.55 | 95.85 | 95.85 | -3.77% | 5,640 |
| Jan 19, 2026 | 97.95 | 100.00 | 96.40 | 99.60 | 99.60 | 3.37% | 16,365 |
| Jan 16, 2026 | 91.80 | 97.85 | 91.80 | 96.35 | 96.35 | 6.94% | 12,105 |
| Jan 15, 2026 | 93.55 | 94.20 | 89.50 | 90.10 | 90.10 | -3.53% | 9,565 |
| Jan 14, 2026 | 95.70 | 97.75 | 90.75 | 93.40 | 93.40 | -2.25% | 10,501 |
| Jan 13, 2026 | 94.95 | 97.85 | 94.70 | 95.55 | 95.55 | 3.30% | 14,256 |
| Jan 12, 2026 | 84.95 | 94.70 | 84.95 | 92.50 | 92.50 | 11.45% | 34,200 |
| Jan 9, 2026 | 82.25 | 83.80 | 81.45 | 83.00 | 83.00 | 2.22% | 3,644 |
| Jan 8, 2026 | 77.65 | 83.65 | 76.30 | 81.20 | 81.20 | 6.49% | 14,911 |
| Jan 7, 2026 | 75.95 | 77.00 | 74.95 | 76.25 | 76.25 | 0.99% | 3,381 |
| Jan 6, 2026 | 72.65 | 76.20 | 71.65 | 75.50 | 75.50 | 5.08% | 6,248 |
| Jan 5, 2026 | 71.60 | 71.90 | 70.25 | 71.85 | 71.85 | 3.38% | 14,253 |
| Jan 2, 2026 | 67.00 | 69.50 | 66.95 | 69.50 | 69.50 | 4.59% | 3,197 |
| Dec 30, 2025 | 66.00 | 66.45 | 65.80 | 66.45 | 66.45 | 1.06% | 795 |
| Dec 29, 2025 | 66.90 | 66.90 | 65.20 | 65.75 | 65.75 | -1.05% | 5,645 |
| Dec 23, 2025 | 66.50 | 67.35 | 66.00 | 66.45 | 66.45 | 1.30% | 4,365 |
| Dec 22, 2025 | 66.35 | 67.00 | 64.70 | 65.60 | 65.60 | -0.53% | 4,333 |
| Dec 19, 2025 | 64.25 | 66.60 | 63.50 | 65.95 | 65.95 | 2.89% | 1,152 |
| Dec 18, 2025 | 64.55 | 64.65 | 63.25 | 64.10 | 64.10 | -0.93% | 2,670 |
| Dec 17, 2025 | 65.45 | 66.05 | 64.50 | 64.70 | 64.70 | -0.08% | 2,177 |
| Dec 16, 2025 | 64.75 | 65.80 | 63.70 | 64.75 | 64.75 | -1.89% | 7,524 |
| Dec 15, 2025 | 67.80 | 67.80 | 65.60 | 66.00 | 66.00 | -4.90% | 4,180 |
| Dec 12, 2025 | 71.75 | 71.80 | 69.00 | 69.40 | 69.40 | -3.00% | 6,335 |
| Dec 11, 2025 | 73.90 | 73.90 | 70.70 | 71.55 | 71.55 | -2.85% | 1,425 |
| Dec 10, 2025 | 75.80 | 75.95 | 72.85 | 73.65 | 73.65 | -2.58% | 4,175 |
| Dec 9, 2025 | 71.85 | 75.70 | 71.50 | 75.60 | 75.60 | 7.31% | 10,915 |
| Dec 8, 2025 | 70.45 | 70.65 | 67.25 | 70.45 | 70.45 | 4.60% | 9,888 |
| Dec 5, 2025 | 66.20 | 68.50 | 65.25 | 67.35 | 67.35 | 1.28% | 1,479 |
| Dec 4, 2025 | 65.20 | 66.50 | 64.35 | 66.50 | 66.50 | 1.76% | 863 |
| Dec 3, 2025 | 65.30 | 65.55 | 63.60 | 65.35 | 65.35 | 1.40% | 2,551 |
| Dec 2, 2025 | 63.20 | 64.50 | 62.00 | 64.45 | 64.45 | 2.63% | 1,056 |
| Dec 1, 2025 | 64.55 | 65.90 | 62.40 | 62.80 | 62.80 | -4.41% | 2,604 |
| Nov 28, 2025 | 67.60 | 68.95 | 64.70 | 65.70 | 65.70 | -2.16% | 1,859 |
| Nov 27, 2025 | 65.55 | 68.30 | 65.55 | 67.15 | 67.15 | 3.31% | 6,190 |
| Nov 26, 2025 | 63.40 | 65.00 | 61.70 | 65.00 | 65.00 | 7.00% | 4,289 |
| Nov 25, 2025 | 58.15 | 60.95 | 58.00 | 60.75 | 60.75 | 6.11% | 4,050 |
| Nov 24, 2025 | 59.75 | 60.70 | 57.10 | 57.25 | 57.25 | -6.15% | 9,929 |
| Nov 21, 2025 | 63.25 | 63.25 | 60.00 | 61.00 | 61.00 | -3.56% | 4,254 |
| Nov 20, 2025 | 66.45 | 67.35 | 63.15 | 63.25 | 63.25 | -4.46% | 3,074 |
| Nov 19, 2025 | 67.15 | 68.30 | 66.15 | 66.20 | 66.20 | -0.60% | 4,253 |
| Nov 18, 2025 | 68.20 | 68.20 | 66.00 | 66.60 | 66.60 | -3.13% | 5,793 |
| Nov 17, 2025 | 70.85 | 70.90 | 67.60 | 68.75 | 68.75 | -2.55% | 5,058 |