TKMS AG & Co KGaA (FRA:TKMS)
Germany · Delayed Price · Currency is EUR 87.30
+2.60 (3.07%)
At close: Sep 18, 2026
FRA:TKMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |