TKMS AG & Co KGaA (FRA:TKMS)
Germany · Delayed Price · Currency is EUR 77.60
-1.60 (-2.02%)
Last updated: Jun 2, 2026, 5:35 PM CET
FRA:TKMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 80.50 | 80.50 | 77.80 | 78.10 | 78.10 | -3.94% | 1,797 |
| 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 |
| Apr 16, 2026 | 85.60 | 87.10 | 84.40 | 85.30 | 85.30 | -0.47% | 834 |
| Apr 15, 2026 | 83.30 | 85.70 | 82.50 | 85.70 | 85.70 | 2.51% | 1,444 |
| Apr 14, 2026 | 85.60 | 85.90 | 82.80 | 83.60 | 83.60 | -3.13% | 2,286 |
| Apr 13, 2026 | 82.30 | 86.30 | 82.00 | 86.30 | 86.30 | 3.85% | 3,253 |
| Apr 10, 2026 | 86.90 | 86.90 | 83.10 | 83.10 | 83.10 | -4.59% | 1,422 |
| Apr 9, 2026 | 87.70 | 87.70 | 85.70 | 87.10 | 87.10 | -0.91% | 515 |
| Apr 8, 2026 | 91.60 | 91.80 | 87.90 | 87.90 | 87.90 | 1.62% | 2,060 |
| Apr 7, 2026 | 87.60 | 87.90 | 85.50 | 86.50 | 86.50 | -1.42% | 8,681 |
| Apr 2, 2026 | 84.70 | 88.20 | 84.70 | 87.75 | 87.75 | 0.11% | 4,099 |
| Apr 1, 2026 | 82.50 | 90.20 | 81.35 | 87.65 | 87.65 | 9.77% | 14,096 |
| Mar 31, 2026 | 75.35 | 80.65 | 74.60 | 79.85 | 79.85 | 7.11% | 4,476 |
| Mar 30, 2026 | 72.65 | 75.10 | 71.10 | 74.55 | 74.55 | 1.22% | 3,658 |
| Mar 27, 2026 | 77.90 | 77.90 | 73.00 | 73.65 | 73.65 | -4.97% | 2,965 |
| Mar 26, 2026 | 80.35 | 80.40 | 76.60 | 77.50 | 77.50 | -3.49% | 2,563 |
| Mar 25, 2026 | 79.00 | 80.70 | 79.00 | 80.30 | 80.30 | 1.32% | 798 |
| Mar 24, 2026 | 80.40 | 80.45 | 78.25 | 79.25 | 79.25 | -2.22% | 1,034 |
| Mar 23, 2026 | 81.10 | 83.75 | 78.05 | 81.05 | 81.05 | -2.17% | 8,899 |
| Mar 20, 2026 | 85.80 | 86.55 | 82.45 | 82.85 | 82.85 | -1.84% | 5,855 |