TKMS AG & Co KGaA (VIE:TKMS)
Austria · Delayed Price · Currency is EUR 83.30
+0.40 (0.48%)
Last updated: Sep 4, 2026, 3:30 PM CET
VIE:TKMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 79.40 | 80.20 | 79.20 | 80.20 | 80.20 | -1.23% | - |
| Jul 29, 2026 | 81.40 | 81.40 | 80.00 | 81.20 | 81.20 | -1.93% | - |
| Jul 28, 2026 | 84.40 | 84.40 | 82.80 | 82.80 | 82.80 | 0.73% | - |
| Jul 27, 2026 | 82.40 | 82.40 | 79.70 | 82.20 | 82.20 | 1.36% | - |
| Jul 24, 2026 | 80.20 | 81.10 | 80.20 | 81.10 | 81.10 | 0.37% | - |
| Jul 23, 2026 | 82.20 | 82.20 | 80.80 | 80.80 | 80.80 | -1.10% | - |
| Jul 22, 2026 | 81.00 | 82.30 | 81.00 | 81.70 | 81.70 | 0.62% | 131 |
| Jul 21, 2026 | 79.10 | 81.20 | 79.10 | 81.20 | 81.20 | 2.14% | 1 |
| Jul 20, 2026 | 80.30 | 80.40 | 79.50 | 79.50 | 79.50 | -1.61% | - |
| 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 |