TKMS AG & Co KGaA (FRA:TKMS)
Germany · Delayed Price · Currency is EUR 83.20
-1.30 (-1.54%)
At close: Oct 23, 2026
FRA:TKMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.10 | 85.40 | 83.20 | 83.20 | 83.20 | -1.54% | 244 |
| Oct 22, 2026 | 83.80 | 85.40 | 83.80 | 84.50 | 84.50 | -0.35% | 246 |
| Oct 21, 2026 | 85.50 | 85.70 | 84.10 | 84.80 | 84.80 | -0.59% | 1,488 |
| Oct 20, 2026 | 83.80 | 86.10 | 82.30 | 85.30 | 85.30 | 1.67% | 1,277 |
| Oct 19, 2026 | 84.10 | 84.50 | 83.30 | 83.90 | 83.90 | 1.21% | 1,258 |
| Oct 16, 2026 | 80.40 | 84.50 | 80.40 | 82.90 | 82.90 | 4.28% | 837 |
| Oct 15, 2026 | 78.40 | 80.10 | 78.20 | 79.50 | 79.50 | 1.15% | 510 |
| Oct 14, 2026 | 77.10 | 79.40 | 77.10 | 78.60 | 78.60 | 1.95% | 1,163 |
| Oct 13, 2026 | 77.90 | 78.00 | 77.10 | 77.10 | 77.10 | -0.52% | 257 |
| Oct 12, 2026 | 75.40 | 78.10 | 75.00 | 77.50 | 77.50 | 2.92% | 1,171 |
| Oct 9, 2026 | 76.00 | 76.00 | 74.00 | 75.30 | 75.30 | -0.13% | 562 |
| Oct 8, 2026 | 74.90 | 75.40 | 72.80 | 75.40 | 75.40 | 1.07% | 2,063 |
| Oct 7, 2026 | 77.00 | 77.20 | 74.50 | 74.60 | 74.60 | -3.87% | 925 |
| Oct 6, 2026 | 80.70 | 81.20 | 76.40 | 77.60 | 77.60 | -3.36% | 1,954 |
| Oct 5, 2026 | 78.90 | 80.50 | 78.30 | 80.30 | 80.30 | 1.39% | 1,420 |
| Oct 2, 2026 | 80.20 | 81.30 | 77.80 | 79.20 | 79.20 | -1.25% | 880 |
| Oct 1, 2026 | 81.70 | 81.70 | 79.80 | 80.20 | 80.20 | -2.08% | 1,407 |
| Sep 30, 2026 | 81.20 | 82.30 | 81.00 | 81.90 | 81.90 | 1.24% | 775 |
| Sep 29, 2026 | 82.50 | 82.50 | 80.00 | 80.90 | 80.90 | -2.53% | 1,376 |
| Sep 28, 2026 | 84.10 | 84.10 | 82.10 | 83.00 | 83.00 | -1.07% | 803 |
| Sep 25, 2026 | 85.60 | 85.60 | 83.80 | 83.90 | 83.90 | -1.99% | 712 |
| Sep 24, 2026 | 85.40 | 86.10 | 83.30 | 85.60 | 85.60 | -0.23% | 200 |
| Sep 23, 2026 | 84.10 | 85.80 | 83.80 | 85.80 | 85.80 | 2.63% | 88 |
| Sep 22, 2026 | 84.20 | 85.30 | 83.60 | 83.60 | 83.60 | -1.42% | 125 |
| Sep 21, 2026 | 87.20 | 87.30 | 83.00 | 84.80 | 84.80 | -2.86% | 911 |
| Sep 18, 2026 | 86.50 | 88.30 | 86.30 | 87.30 | 87.30 | 3.07% | 747 |
| Sep 17, 2026 | 82.90 | 85.40 | 82.60 | 84.70 | 84.70 | 1.56% | 260 |
| Sep 16, 2026 | 83.20 | 83.50 | 82.20 | 83.40 | 83.40 | 0.60% | 261 |
| Sep 15, 2026 | 81.30 | 83.30 | 81.00 | 82.90 | 82.90 | 1.34% | 251 |
| Sep 14, 2026 | 83.40 | 83.40 | 81.20 | 81.80 | 81.80 | -2.39% | 496 |
| Sep 11, 2026 | 83.70 | 85.00 | 83.40 | 83.80 | 83.80 | 0.24% | 237 |
| Sep 10, 2026 | 84.10 | 84.10 | 83.30 | 83.60 | 83.60 | -1.42% | 149 |
| Sep 9, 2026 | 86.40 | 86.40 | 84.00 | 84.80 | 84.80 | -1.85% | 253 |
| Sep 8, 2026 | 84.50 | 86.80 | 84.40 | 86.40 | 86.40 | 3.97% | 2,438 |
| Sep 7, 2026 | 84.50 | 84.50 | 82.70 | 83.10 | 83.10 | -0.36% | 1,705 |
| Sep 4, 2026 | 83.80 | 84.00 | 83.10 | 83.40 | 83.40 | -0.12% | 1,068 |
| Sep 3, 2026 | 84.30 | 84.30 | 82.60 | 83.50 | 83.50 | -0.71% | 336 |
| Sep 2, 2026 | 83.20 | 84.80 | 82.20 | 84.10 | 84.10 | 0.72% | 5,216 |
| Sep 1, 2026 | 88.20 | 88.30 | 83.00 | 83.50 | 83.50 | -5.01% | 3,030 |
| Aug 31, 2026 | 89.30 | 89.80 | 87.90 | 87.90 | 87.90 | -2.33% | 2,053 |
| Aug 28, 2026 | 91.20 | 91.20 | 89.10 | 90.00 | 90.00 | -1.21% | 482 |
| Aug 27, 2026 | 91.00 | 92.30 | 89.70 | 91.10 | 91.10 | -0.22% | 584 |
| Aug 26, 2026 | 91.20 | 91.60 | 89.40 | 91.30 | 91.30 | 0.22% | 414 |
| 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% | 837 |
| 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 |