TKMS AG & Co KGaA (FRA:TKMS)
Germany · Delayed Price · Currency is EUR 91.30
+0.20 (0.22%)
At close: Aug 26, 2026
FRA:TKMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 91.20 | 91.60 | 89.40 | 91.50 | 91.50 | 0.44% | 413 |
| Aug 25, 2026 | 91.20 | 91.60 | 90.60 | 91.10 | 91.10 | 0.44% | 1,176 |
| Aug 24, 2026 | 91.80 | 92.20 | 90.00 | 90.70 | 90.70 | -2.05% | 1,685 |
| Aug 21, 2026 | 93.50 | 93.50 | 90.70 | 92.60 | 92.60 | -0.96% | 763 |
| Aug 20, 2026 | 96.70 | 96.70 | 93.00 | 93.50 | 93.50 | -3.91% | 2,801 |
| Aug 19, 2026 | 96.80 | 98.40 | 96.10 | 97.30 | 97.30 | 0.62% | 737 |
| Aug 18, 2026 | 100.20 | 101.40 | 96.00 | 96.70 | 96.70 | -2.22% | 1,477 |
| Aug 17, 2026 | 103.00 | 103.40 | 98.90 | 98.90 | 98.90 | -6.17% | 9,549 |
| Aug 14, 2026 | 104.40 | 108.60 | 103.80 | 105.40 | 105.40 | 2.13% | 13,116 |
| Aug 13, 2026 | 98.00 | 105.40 | 97.80 | 103.20 | 103.20 | 8.63% | 25,817 |
| Aug 12, 2026 | 90.20 | 100.20 | 90.20 | 95.00 | 95.00 | 9.20% | 17,517 |
| Aug 11, 2026 | 86.50 | 87.80 | 86.20 | 87.00 | 87.00 | 0.93% | 444 |
| Aug 10, 2026 | 88.60 | 88.60 | 86.20 | 86.20 | 86.20 | -2.49% | 673 |
| Aug 7, 2026 | 89.90 | 92.00 | 88.00 | 88.40 | 88.40 | -1.56% | 1,538 |
| Aug 6, 2026 | 87.60 | 91.20 | 87.50 | 89.80 | 89.80 | 1.70% | 2,081 |
| Aug 5, 2026 | 89.80 | 90.40 | 87.90 | 88.30 | 88.30 | -1.56% | 1,002 |
| Aug 4, 2026 | 84.90 | 92.10 | 84.70 | 89.70 | 89.70 | 6.41% | 8,705 |
| Aug 3, 2026 | 82.20 | 85.30 | 82.20 | 84.30 | 84.30 | 2.93% | 863 |
| Jul 31, 2026 | 81.10 | 82.90 | 81.10 | 81.90 | 81.90 | 1.61% | 1,635 |
| Jul 30, 2026 | 79.90 | 81.00 | 79.20 | 80.60 | 80.60 | 1.13% | 393 |
| Jul 29, 2026 | 82.00 | 82.00 | 79.70 | 79.70 | 79.70 | -3.16% | 389 |
| Jul 28, 2026 | 82.20 | 84.40 | 82.10 | 82.30 | 82.30 | -0.12% | 1,077 |
| Jul 27, 2026 | 82.10 | 82.80 | 79.80 | 82.40 | 82.40 | 0.49% | 934 |
| Jul 24, 2026 | 80.70 | 82.00 | 80.20 | 82.00 | 82.00 | 1.86% | 1,288 |
| Jul 23, 2026 | 81.20 | 82.00 | 79.80 | 80.50 | 80.50 | -0.86% | 5,772 |
| Jul 22, 2026 | 80.80 | 82.50 | 80.80 | 81.20 | 81.20 | 0.74% | 1,460 |
| Jul 21, 2026 | 79.40 | 81.20 | 79.40 | 80.60 | 80.60 | 1.51% | 1,826 |
| Jul 20, 2026 | 81.20 | 81.70 | 78.00 | 79.40 | 79.40 | -1.49% | 922 |
| Jul 17, 2026 | 80.20 | 81.60 | 79.80 | 80.60 | 80.60 | 0.37% | 734 |
| Jul 16, 2026 | 81.60 | 81.80 | 80.00 | 80.30 | 80.30 | -1.47% | 1,596 |
| Jul 15, 2026 | 82.40 | 82.60 | 80.80 | 81.50 | 81.50 | -1.33% | 587 |
| Jul 14, 2026 | 79.70 | 83.00 | 79.00 | 82.60 | 82.60 | 4.03% | 799 |
| Jul 13, 2026 | 80.70 | 82.00 | 79.10 | 79.40 | 79.40 | -2.34% | 3,328 |
| Jul 10, 2026 | 85.40 | 85.40 | 80.40 | 81.30 | 81.30 | -5.13% | 2,810 |
| Jul 9, 2026 | 91.60 | 92.20 | 84.70 | 85.70 | 85.70 | -4.67% | 6,702 |
| Jul 8, 2026 | 92.20 | 93.40 | 87.80 | 89.90 | 89.90 | -4.36% | 7,451 |
| Jul 7, 2026 | 98.40 | 100.60 | 88.90 | 94.00 | 94.00 | -0.21% | 30,672 |
| Jul 6, 2026 | 84.00 | 94.90 | 84.00 | 94.20 | 94.20 | 12.54% | 15,704 |
| Jul 3, 2026 | 81.20 | 84.00 | 81.20 | 83.70 | 83.70 | 4.10% | 4,603 |
| Jul 2, 2026 | 76.50 | 82.30 | 76.50 | 80.40 | 80.40 | 5.10% | 1,069 |
| Jul 1, 2026 | 75.10 | 76.50 | 73.50 | 76.50 | 76.50 | 1.32% | 727 |
| Jun 30, 2026 | 76.90 | 76.90 | 74.00 | 75.50 | 75.50 | -2.45% | 1,828 |
| Jun 29, 2026 | 75.40 | 77.70 | 74.90 | 77.40 | 77.40 | 4.74% | 2,449 |
| Jun 26, 2026 | 75.30 | 76.00 | 73.00 | 73.90 | 73.90 | -3.90% | 1,735 |
| Jun 25, 2026 | 86.00 | 87.20 | 76.30 | 76.90 | 76.90 | -9.42% | 6,279 |
| Jun 24, 2026 | 77.90 | 85.60 | 77.70 | 84.90 | 84.90 | 15.83% | 12,803 |
| 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 |