TKMS AG & Co KGaA (VIE:TKMS)
Austria · Delayed Price · Currency is EUR 77.50
-2.90 (-3.61%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:TKMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 81.50 | 81.50 | 78.90 | 78.90 | 78.90 | -3.19% | - |
| May 7, 2026 | 87.60 | 87.60 | 81.50 | 81.50 | 81.50 | -4.68% | 468 |
| May 6, 2026 | 86.60 | 87.00 | 84.40 | 85.50 | 85.50 | 0.35% | - |
| May 5, 2026 | 86.60 | 87.70 | 85.20 | 85.20 | 85.20 | -0.93% | - |
| May 4, 2026 | 87.40 | 87.40 | 85.70 | 86.00 | 86.00 | -1.04% | - |
| Apr 30, 2026 | 83.30 | 86.90 | 83.30 | 86.90 | 86.90 | 2.84% | - |
| Apr 29, 2026 | 83.90 | 85.30 | 83.90 | 84.50 | 84.50 | 0.84% | - |
| Apr 28, 2026 | 81.10 | 86.20 | 81.10 | 83.80 | 83.80 | 5.01% | 575 |
| Apr 27, 2026 | 81.50 | 81.50 | 79.80 | 79.80 | 79.80 | -2.21% | - |
| Apr 24, 2026 | 83.20 | 83.20 | 81.60 | 81.60 | 81.60 | -4.45% | 12 |
| Apr 23, 2026 | 83.40 | 85.40 | 83.40 | 85.40 | 85.40 | 2.40% | 63 |
| Apr 22, 2026 | 85.80 | 85.80 | 83.40 | 83.40 | 83.40 | -2.11% | - |
| Apr 21, 2026 | 89.70 | 89.70 | 85.20 | 85.20 | 85.20 | -4.48% | - |
| Apr 20, 2026 | 88.70 | 89.20 | 88.50 | 89.20 | 89.20 | 0.11% | - |
| Apr 17, 2026 | 85.90 | 89.10 | 85.90 | 89.10 | 89.10 | 4.33% | - |
| Apr 16, 2026 | 84.00 | 87.30 | 84.00 | 85.40 | 85.40 | 0.35% | - |
| Apr 15, 2026 | 83.10 | 85.10 | 82.90 | 85.10 | 85.10 | 2.28% | - |
| Apr 14, 2026 | 85.40 | 85.40 | 83.20 | 83.20 | 83.20 | -2.80% | - |
| Apr 13, 2026 | 84.60 | 85.60 | 83.90 | 85.60 | 85.60 | 2.64% | 272 |
| Apr 10, 2026 | 87.00 | 87.00 | 83.40 | 83.40 | 83.40 | -3.36% | 6 |
| Apr 9, 2026 | 87.10 | 87.70 | 85.70 | 86.30 | 86.30 | -3.25% | 136 |
| Apr 8, 2026 | 89.20 | 90.20 | 89.20 | 89.20 | 89.20 | 3.00% | 257 |
| Apr 7, 2026 | 86.90 | 86.90 | 85.80 | 86.60 | 86.60 | -0.80% | - |
| Apr 2, 2026 | 86.80 | 87.90 | 86.75 | 87.30 | 87.30 | -2.89% | 948 |
| Apr 1, 2026 | 85.25 | 89.90 | 85.25 | 89.90 | 89.90 | 15.85% | 788 |
| Mar 31, 2026 | 73.15 | 77.60 | 73.15 | 77.60 | 77.60 | 5.15% | 920 |
| Mar 30, 2026 | 71.65 | 73.80 | 71.65 | 73.80 | 73.80 | 0.54% | 302 |
| Mar 27, 2026 | 76.75 | 76.75 | 73.40 | 73.40 | 73.40 | -5.84% | 17 |
| Mar 26, 2026 | 77.75 | 79.45 | 77.00 | 77.95 | 77.95 | -4.00% | - |
| Mar 25, 2026 | 80.50 | 81.20 | 79.75 | 81.20 | 81.20 | 2.59% | - |
| Mar 24, 2026 | 80.25 | 80.25 | 78.55 | 79.15 | 79.15 | -2.58% | - |
| Mar 23, 2026 | 80.95 | 83.10 | 79.15 | 81.25 | 81.25 | -2.99% | - |
| Mar 20, 2026 | 84.90 | 84.90 | 83.75 | 83.75 | 83.75 | -1.70% | - |