TKMS AG & Co KGaA (FRA:TKMS)
Germany · Delayed Price · Currency is EUR 80.60
+0.30 (0.37%)
At close: Jul 17, 2026
FRA:TKMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |