TKMS AG & Co KGaA (VIE:TKMS)
Austria · Delayed Price · Currency is EUR 74.70
+0.40 (0.54%)
At close: Oct 8, 2026
VIE:TKMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 72.90 | 74.80 | 72.90 | 74.70 | 74.70 | 0.54% | 252 |
| Oct 7, 2026 | 78.30 | 78.30 | 74.30 | 74.30 | 74.30 | -5.35% | 127 |
| Oct 6, 2026 | 80.20 | 80.20 | 77.50 | 78.50 | 78.50 | -2.12% | 380 |
| Oct 5, 2026 | 78.60 | 80.20 | 78.60 | 80.20 | 80.20 | 1.39% | - |
| Oct 2, 2026 | 81.30 | 81.30 | 79.10 | 79.10 | 79.10 | -1.74% | 1 |
| Oct 1, 2026 | 81.80 | 81.80 | 80.50 | 80.50 | 80.50 | -1.35% | - |
| Sep 30, 2026 | 81.20 | 82.30 | 81.20 | 81.60 | 81.60 | 2.13% | 131 |
| Sep 29, 2026 | 81.50 | 81.60 | 79.90 | 79.90 | 79.90 | -3.03% | 123 |
| Sep 28, 2026 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | -2.72% | - |
| Sep 25, 2026 | 84.20 | 84.90 | 84.20 | 84.70 | 84.70 | -1.40% | 262 |
| Sep 24, 2026 | 83.50 | 86.10 | 83.50 | 85.90 | 85.90 | 2.26% | 353 |
| Sep 23, 2026 | 85.20 | 85.20 | 83.30 | 84.00 | 84.00 | - | - |
| Sep 22, 2026 | 83.80 | 85.00 | 83.80 | 84.00 | 84.00 | -0.12% | 262 |
| Sep 21, 2026 | 86.30 | 86.30 | 84.10 | 84.10 | 84.10 | -4.65% | - |
| Sep 18, 2026 | 88.20 | 88.80 | 88.20 | 88.20 | 88.20 | 3.52% | 71 |
| Sep 17, 2026 | 83.90 | 85.30 | 83.10 | 85.20 | 85.20 | 2.77% | 1 |
| Sep 16, 2026 | 83.30 | 83.30 | 82.30 | 82.90 | 82.90 | - | 2 |
| Sep 15, 2026 | 81.20 | 82.90 | 81.20 | 82.90 | 82.90 | 1.10% | - |
| Sep 14, 2026 | 82.90 | 83.10 | 82.00 | 82.00 | 82.00 | -1.68% | - |
| Sep 11, 2026 | 84.00 | 84.80 | 83.40 | 83.40 | 83.40 | 0.72% | - |
| Sep 10, 2026 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | -1.55% | 21 |
| Sep 9, 2026 | 86.00 | 86.00 | 84.10 | 84.10 | 84.10 | -1.52% | - |
| Sep 8, 2026 | 84.70 | 85.40 | 84.50 | 85.40 | 85.40 | 3.02% | 131 |
| Sep 7, 2026 | 83.90 | 84.00 | 82.90 | 82.90 | 82.90 | -0.48% | - |
| Sep 4, 2026 | 84.10 | 84.10 | 83.20 | 83.30 | 83.30 | 0.48% | 200 |
| Sep 3, 2026 | 83.70 | 83.70 | 82.40 | 82.90 | 82.90 | -2.01% | 15 |
| Sep 2, 2026 | 82.70 | 84.60 | 82.40 | 84.60 | 84.60 | -0.35% | - |
| Sep 1, 2026 | 86.20 | 86.20 | 84.90 | 84.90 | 84.90 | -3.74% | - |
| Aug 31, 2026 | 88.70 | 88.70 | 88.20 | 88.20 | 88.20 | -1.67% | - |
| Aug 28, 2026 | 90.90 | 90.90 | 89.70 | 89.70 | 89.70 | -0.55% | - |
| Aug 27, 2026 | 90.70 | 92.20 | 90.20 | 90.20 | 90.20 | -0.55% | 40 |
| Aug 26, 2026 | 90.30 | 90.70 | 89.30 | 90.70 | 90.70 | -0.87% | - |
| Aug 25, 2026 | 90.60 | 91.50 | 90.60 | 91.50 | 91.50 | 0.77% | 4 |
| Aug 24, 2026 | 91.00 | 91.10 | 90.80 | 90.80 | 90.80 | -0.44% | - |
| Aug 21, 2026 | 92.00 | 92.10 | 91.20 | 91.20 | 91.20 | -2.88% | - |
| Aug 20, 2026 | 95.70 | 95.70 | 93.90 | 93.90 | 93.90 | -2.80% | - |
| Aug 19, 2026 | 95.80 | 98.00 | 95.80 | 96.60 | 96.60 | -0.92% | 331 |
| Aug 18, 2026 | 101.40 | 101.40 | 97.50 | 97.50 | 97.50 | -2.89% | - |
| Aug 17, 2026 | 102.40 | 102.60 | 100.40 | 100.40 | 100.40 | -4.38% | 200 |
| Aug 14, 2026 | 106.20 | 106.60 | 105.00 | 105.00 | 105.00 | 4.37% | 122 |
| Aug 13, 2026 | 105.00 | 105.00 | 100.60 | 100.60 | 100.60 | 5.78% | 5 |
| Aug 12, 2026 | 98.80 | 99.70 | 95.10 | 95.10 | 95.10 | 9.31% | 645 |
| Aug 11, 2026 | 87.40 | 87.40 | 86.30 | 87.00 | 87.00 | 0.12% | - |
| Aug 10, 2026 | 87.60 | 87.60 | 86.50 | 86.90 | 86.90 | -3.01% | - |
| Aug 7, 2026 | 91.20 | 91.20 | 89.60 | 89.60 | 89.60 | -0.22% | - |
| Aug 6, 2026 | 87.80 | 90.70 | 87.80 | 89.80 | 89.80 | 0.79% | 59 |
| Aug 5, 2026 | 90.40 | 90.40 | 88.60 | 89.10 | 89.10 | -0.11% | - |
| Aug 4, 2026 | 87.00 | 89.20 | 87.00 | 89.20 | 89.20 | 5.94% | - |
| Aug 3, 2026 | 83.40 | 85.10 | 83.40 | 84.20 | 84.20 | 3.44% | - |
| Jul 31, 2026 | 81.20 | 82.80 | 81.20 | 81.40 | 81.40 | 1.50% | - |