TKMS AG & Co KGaA (FRA:TKMS)
Germany · Delayed Price · Currency is EUR 74.00
-10.50 (-12.43%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:TKMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 84.50 | 84.50 | 75.70 | 76.60 | - | -0.39% | 436,246 |
| Jun 25, 2026 | 86.00 | 87.20 | 76.30 | 76.90 | 76.90 | -9.42% | 6,209 |
| Jun 24, 2026 | 77.90 | 84.90 | 77.70 | 84.90 | 84.90 | 15.83% | 11,679 |
| Jun 23, 2026 | 71.70 | 73.30 | 71.40 | 73.30 | 73.30 | 2.52% | 966 |
| Jun 22, 2026 | 74.30 | 74.30 | 71.20 | 71.50 | 71.50 | -4.16% | 1,070 |
| Jun 19, 2026 | 73.70 | 75.00 | 73.40 | 74.60 | 74.60 | -0.40% | 1,592 |
| Jun 18, 2026 | 76.20 | 76.50 | 73.30 | 74.90 | 74.90 | -1.58% | 2,325 |
| Jun 17, 2026 | 72.70 | 76.40 | 72.70 | 76.10 | 76.10 | 4.82% | 2,097 |
| Jun 16, 2026 | 72.00 | 73.50 | 72.00 | 72.60 | 72.60 | -0.27% | 638 |
| Jun 15, 2026 | 72.10 | 74.60 | 71.90 | 72.80 | 72.80 | 1.82% | 5,416 |
| Jun 12, 2026 | 74.50 | 74.50 | 70.00 | 71.50 | 71.50 | -2.46% | 2,333 |
| Jun 11, 2026 | 72.10 | 73.30 | 69.80 | 73.30 | 73.30 | 1.66% | 2,748 |
| Jun 10, 2026 | 73.70 | 73.70 | 71.30 | 72.10 | 72.10 | -3.35% | 3,990 |
| Jun 9, 2026 | 75.40 | 75.70 | 73.50 | 74.60 | 74.60 | -2.99% | 1,097 |
| Jun 8, 2026 | 76.00 | 76.90 | 75.00 | 76.90 | 76.90 | 1.45% | 1,297 |
| Jun 5, 2026 | 76.20 | 77.20 | 75.70 | 75.80 | 75.80 | -1.43% | 337 |
| Jun 4, 2026 | 76.20 | 76.90 | 75.00 | 76.90 | 76.90 | 0.92% | 1,290 |
| Jun 3, 2026 | 78.40 | 78.40 | 73.00 | 76.20 | 76.20 | -2.06% | 1,353 |
| Jun 2, 2026 | 80.50 | 80.50 | 77.80 | 77.80 | 77.80 | -4.31% | 1,906 |
| Jun 1, 2026 | 85.60 | 85.80 | 79.30 | 81.30 | 81.30 | -4.91% | 2,002 |
| May 29, 2026 | 88.50 | 89.60 | 84.80 | 85.50 | 85.50 | -2.62% | 2,163 |
| May 28, 2026 | 81.70 | 89.20 | 81.70 | 87.80 | 87.80 | 7.60% | 4,378 |
| May 27, 2026 | 84.40 | 86.60 | 81.10 | 81.60 | 81.60 | -1.81% | 1,153 |
| May 26, 2026 | 82.10 | 84.40 | 81.30 | 83.10 | 83.10 | 0.85% | 1,179 |
| May 25, 2026 | 79.80 | 82.50 | 79.60 | 82.40 | 82.40 | 5.10% | 802 |
| May 22, 2026 | 79.10 | 79.40 | 77.70 | 78.40 | 78.40 | -1.38% | 743 |
| May 21, 2026 | 80.00 | 80.20 | 78.50 | 79.50 | 79.50 | 0.38% | 1,304 |
| May 20, 2026 | 75.90 | 80.00 | 75.70 | 79.20 | 79.20 | 3.94% | 3,580 |
| May 19, 2026 | 71.30 | 76.60 | 71.30 | 76.20 | 76.20 | 6.42% | 2,047 |
| May 18, 2026 | 71.50 | 72.60 | 69.80 | 71.60 | 71.60 | 0.42% | 2,795 |
| May 15, 2026 | 72.00 | 72.50 | 71.00 | 71.30 | 71.30 | -1.79% | 1,305 |
| May 14, 2026 | 74.50 | 75.10 | 72.10 | 72.60 | 72.60 | -0.41% | 760 |
| May 13, 2026 | 74.50 | 75.70 | 71.60 | 72.90 | 72.90 | -2.02% | 1,852 |
| May 12, 2026 | 75.60 | 75.60 | 71.60 | 74.40 | 74.40 | -1.20% | 3,537 |
| May 11, 2026 | 81.80 | 82.60 | 73.00 | 75.30 | 75.30 | -4.80% | 7,678 |
| May 8, 2026 | 81.50 | 82.00 | 77.30 | 79.10 | 79.10 | -3.18% | 1,480 |
| May 7, 2026 | 87.20 | 87.30 | 81.70 | 81.70 | 81.70 | -4.44% | 694 |
| May 6, 2026 | 85.50 | 87.50 | 85.30 | 85.50 | 85.50 | 0.12% | 916 |
| May 5, 2026 | 85.70 | 88.10 | 85.00 | 85.40 | 85.40 | 0.71% | 1,118 |
| May 4, 2026 | 86.50 | 87.70 | 84.80 | 84.80 | 84.80 | -1.74% | 753 |
| Apr 30, 2026 | 84.20 | 87.30 | 84.20 | 86.30 | 86.30 | 1.89% | 1,433 |
| Apr 29, 2026 | 83.90 | 85.40 | 83.90 | 84.70 | 84.70 | 1.19% | 323 |
| Apr 28, 2026 | 80.20 | 86.50 | 80.10 | 83.70 | 83.70 | 4.49% | 294 |
| Apr 27, 2026 | 80.00 | 81.20 | 79.70 | 80.10 | 80.10 | -1.35% | 4,266 |
| Apr 24, 2026 | 84.50 | 84.50 | 79.90 | 81.20 | 81.20 | -2.75% | 2,380 |
| Apr 23, 2026 | 83.50 | 85.10 | 83.30 | 83.50 | 83.50 | -0.36% | 989 |
| Apr 22, 2026 | 86.20 | 86.70 | 83.20 | 83.80 | 83.80 | -2.33% | 1,156 |
| Apr 21, 2026 | 89.00 | 89.50 | 85.10 | 85.80 | 85.80 | -3.60% | 594 |
| Apr 20, 2026 | 87.20 | 89.60 | 87.10 | 89.00 | 89.00 | -0.22% | 5,711 |
| Apr 17, 2026 | 85.60 | 90.60 | 85.20 | 89.20 | 89.20 | 4.57% | 1,389 |