TKMS AG & Co KGaA (FRA:TKMS)
Germany · Delayed Price · Currency is EUR 84.50
+1.60 (1.93%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:TKMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 83.50 | 85.10 | 83.30 | 83.70 | 83.70 | -0.12% | 919 |
| 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 |
| Mar 19, 2026 | 86.95 | 86.95 | 83.60 | 84.40 | 84.40 | -3.65% | 2,215 |
| Mar 18, 2026 | 87.50 | 90.00 | 87.30 | 87.60 | 87.60 | 0.81% | 1,105 |
| Mar 17, 2026 | 88.40 | 88.45 | 86.00 | 86.90 | 86.90 | -1.75% | 1,736 |
| Mar 16, 2026 | 91.05 | 91.25 | 87.50 | 88.45 | 88.45 | -2.21% | 1,248 |
| Mar 13, 2026 | 89.40 | 91.50 | 87.80 | 90.45 | 90.45 | 0.95% | 1,612 |
| Mar 12, 2026 | 89.85 | 92.45 | 88.35 | 89.60 | 89.60 | -1.48% | 4,895 |
| Mar 11, 2026 | 95.00 | 95.00 | 89.80 | 90.95 | 90.95 | -4.26% | 6,762 |
| Mar 10, 2026 | 93.25 | 95.85 | 93.25 | 95.00 | 95.00 | 1.82% | 4,551 |
| Mar 9, 2026 | 91.55 | 93.40 | 88.95 | 93.30 | 93.30 | 0.05% | 3,333 |
| Mar 6, 2026 | 92.35 | 95.05 | 91.60 | 93.25 | 93.25 | 0.59% | 7,350 |
| Mar 5, 2026 | 97.45 | 97.45 | 90.40 | 92.70 | 92.70 | -4.73% | 1,293 |
| Mar 4, 2026 | 90.75 | 98.05 | 90.65 | 97.30 | 97.30 | 4.96% | 925 |
| Mar 3, 2026 | 95.35 | 95.35 | 89.60 | 92.70 | 92.70 | -3.34% | 4,646 |
| Mar 2, 2026 | 98.70 | 99.35 | 93.85 | 95.90 | 95.90 | 1.16% | 3,210 |
| Feb 27, 2026 | 94.60 | 96.55 | 94.05 | 94.80 | 94.80 | -0.52% | 1,188 |
| Feb 26, 2026 | 94.45 | 95.30 | 93.75 | 95.30 | 95.30 | 0.53% | 3,869 |
| Feb 25, 2026 | 96.10 | 96.10 | 93.45 | 94.80 | 94.80 | -1.56% | 3,538 |
| Feb 24, 2026 | 97.90 | 97.90 | 95.50 | 96.30 | 96.30 | -1.53% | 683 |
| Feb 23, 2026 | 99.20 | 99.40 | 97.50 | 97.80 | 97.80 | -1.95% | 2,241 |
| Feb 20, 2026 | 98.70 | 101.20 | 97.30 | 99.75 | 99.75 | 1.99% | 4,179 |
| Feb 19, 2026 | 98.65 | 98.65 | 96.50 | 97.80 | 97.80 | -1.26% | 1,553 |
| Feb 18, 2026 | 97.70 | 100.00 | 97.40 | 99.05 | 99.05 | 1.96% | 2,576 |
| Feb 17, 2026 | 97.95 | 97.95 | 95.00 | 97.15 | 97.15 | -0.31% | 2,217 |
| Feb 16, 2026 | 93.70 | 98.35 | 93.05 | 97.45 | 97.45 | 4.78% | 3,320 |
| Feb 13, 2026 | 90.65 | 93.30 | 88.95 | 93.00 | 93.00 | 2.20% | 1,963 |
| Feb 12, 2026 | 93.20 | 95.70 | 89.95 | 91.00 | 91.00 | -2.10% | 2,308 |
| Feb 11, 2026 | 95.25 | 95.25 | 91.10 | 92.95 | 92.95 | -1.90% | 1,216 |