TKMS AG & Co KGaA (VIE:TKMS)
Austria · Delayed Price · Currency is EUR 80.80
-0.20 (-0.25%)
At close: Jul 17, 2026
VIE:TKMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 79.80 | 81.00 | 79.80 | 80.80 | 80.80 | -0.25% | 382 |
| Jul 16, 2026 | 80.80 | 81.90 | 80.00 | 81.00 | 81.00 | -0.49% | 549 |
| Jul 15, 2026 | 80.20 | 82.40 | 80.20 | 81.40 | 81.40 | -1.21% | - |
| Jul 14, 2026 | 79.60 | 82.40 | 79.60 | 82.40 | 82.40 | 3.39% | - |
| Jul 13, 2026 | 81.50 | 81.50 | 79.70 | 79.70 | 79.70 | -1.73% | - |
| Jul 10, 2026 | 83.40 | 83.40 | 80.60 | 81.10 | 81.10 | -4.92% | 262 |
| Jul 9, 2026 | 91.20 | 91.20 | 85.30 | 85.30 | 85.30 | -4.37% | 395 |
| Jul 8, 2026 | 92.70 | 92.70 | 89.20 | 89.20 | 89.20 | -1.44% | 105 |
| Jul 7, 2026 | 90.30 | 91.00 | 89.90 | 90.50 | 90.50 | -2.37% | - |
| Jul 6, 2026 | 85.60 | 92.70 | 85.60 | 92.70 | 92.70 | 11.02% | 1,271 |
| Jul 3, 2026 | 82.20 | 84.00 | 82.20 | 83.50 | 83.50 | 1.58% | 223 |
| Jul 2, 2026 | 75.80 | 82.20 | 75.80 | 82.20 | 82.20 | 7.45% | 362 |
| Jul 1, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 1.59% | - |
| Jun 30, 2026 | 77.40 | 77.40 | 74.00 | 75.30 | 75.30 | -1.70% | - |
| Jun 29, 2026 | 75.30 | 76.90 | 74.50 | 76.60 | 76.60 | 3.93% | 411 |
| Jun 26, 2026 | 73.60 | 73.70 | 72.90 | 73.70 | 73.70 | -3.15% | 410 |
| Jun 25, 2026 | 81.20 | 81.20 | 76.10 | 76.10 | 76.10 | -9.08% | 558 |
| Jun 24, 2026 | 78.40 | 84.00 | 77.60 | 83.70 | 83.70 | 14.97% | 3,764 |
| Jun 23, 2026 | 71.90 | 72.90 | 71.90 | 72.80 | 72.80 | 1.53% | - |
| Jun 22, 2026 | 73.00 | 73.20 | 71.70 | 71.70 | 71.70 | -3.89% | - |
| Jun 19, 2026 | 74.30 | 74.60 | 73.50 | 74.60 | 74.60 | 1.08% | 31 |
| Jun 18, 2026 | 76.10 | 76.10 | 73.80 | 73.80 | 73.80 | -2.89% | - |
| Jun 17, 2026 | 74.50 | 76.00 | 74.30 | 76.00 | 76.00 | 4.83% | 136 |
| Jun 16, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -0.14% | 272 |
| Jun 15, 2026 | 74.20 | 74.80 | 72.60 | 72.60 | 72.60 | 1.97% | - |
| Jun 12, 2026 | 72.40 | 72.40 | 70.70 | 71.20 | 71.20 | -1.25% | - |
| Jun 11, 2026 | 72.30 | 72.30 | 70.70 | 72.10 | 72.10 | - | - |
| Jun 10, 2026 | 72.50 | 72.80 | 72.10 | 72.10 | 72.10 | -2.57% | - |
| Jun 9, 2026 | 75.30 | 77.40 | 74.00 | 74.00 | 74.00 | -2.25% | 1,114 |
| Jun 8, 2026 | 75.00 | 76.70 | 75.00 | 75.70 | 75.70 | -0.26% | 544 |
| Jun 5, 2026 | 77.60 | 77.60 | 75.90 | 75.90 | 75.90 | -0.52% | 272 |
| Jun 4, 2026 | 75.90 | 76.30 | 75.20 | 76.30 | 76.30 | 0.39% | 136 |
| Jun 3, 2026 | 75.00 | 77.40 | 75.00 | 76.00 | 76.00 | -1.94% | 393 |
| Jun 2, 2026 | 79.70 | 79.70 | 77.50 | 77.50 | 77.50 | -3.61% | 220 |
| Jun 1, 2026 | 83.40 | 83.40 | 80.40 | 80.40 | 80.40 | -5.52% | - |
| May 29, 2026 | 87.40 | 87.40 | 85.10 | 85.10 | 85.10 | -1.85% | - |
| May 28, 2026 | 84.00 | 88.90 | 84.00 | 86.70 | 86.70 | 5.73% | 544 |
| May 27, 2026 | 85.40 | 86.60 | 82.00 | 82.00 | 82.00 | -2.26% | - |
| May 26, 2026 | 81.50 | 83.90 | 81.50 | 83.90 | 83.90 | 1.82% | - |
| May 25, 2026 | 79.10 | 82.40 | 79.10 | 82.40 | 82.40 | 4.83% | 136 |
| May 22, 2026 | 78.80 | 78.80 | 77.80 | 78.60 | 78.60 | -0.25% | 136 |
| May 21, 2026 | 79.80 | 80.00 | 78.40 | 78.80 | 78.80 | -1.50% | - |
| May 20, 2026 | 75.80 | 80.00 | 75.80 | 80.00 | 80.00 | 5.40% | 136 |
| May 19, 2026 | 72.70 | 76.10 | 72.70 | 75.90 | 75.90 | 6.90% | - |
| May 18, 2026 | 70.20 | 71.40 | 70.20 | 71.00 | 71.00 | -0.70% | 80 |
| May 15, 2026 | 71.80 | 72.80 | 71.50 | 71.50 | 71.50 | -0.83% | 322 |
| May 14, 2026 | 74.40 | 74.40 | 72.10 | 72.10 | 72.10 | - | - |
| May 13, 2026 | 74.30 | 74.30 | 72.10 | 72.10 | 72.10 | -2.17% | 272 |
| May 12, 2026 | 73.90 | 73.90 | 71.80 | 73.70 | 73.70 | -0.81% | - |
| May 11, 2026 | 81.10 | 81.10 | 73.80 | 74.30 | 74.30 | -5.83% | 136 |