TKMS AG & Co KGaA (ETR:TKMS)
Germany
· Delayed Price · Currency is EUR 93.10
+2.95 (3.27%)
At close: Mar 6, 2026
TKMS AG & Co KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.65 | 95.50 | 91.30 | 93.10 | 93.10 | 3.27% | 163,379 |
| Mar 5, 2026 | 98.00 | 98.20 | 90.15 | 90.15 | 90.15 | -7.92% | 159,092 |
| Mar 4, 2026 | 91.00 | 98.00 | 91.00 | 97.90 | 97.90 | 6.53% | 197,914 |
| Mar 3, 2026 | 95.00 | 95.55 | 89.55 | 91.90 | 91.90 | -3.52% | 187,391 |
| Mar 2, 2026 | 97.15 | 99.80 | 93.65 | 95.25 | 95.25 | -0.73% | 233,613 |
| Feb 27, 2026 | 94.85 | 96.65 | 93.85 | 95.95 | 95.95 | 1.16% | 135,084 |
| Feb 26, 2026 | 95.00 | 95.55 | 93.00 | 94.85 | 94.85 | 0.96% | 158,677 |
| Feb 25, 2026 | 97.10 | 97.10 | 92.55 | 93.95 | 93.95 | -2.79% | 159,403 |
| Feb 24, 2026 | 97.70 | 97.70 | 95.10 | 96.65 | 96.65 | -1.07% | 212,280 |
| Feb 23, 2026 | 99.10 | 99.55 | 97.10 | 97.70 | 97.70 | -2.01% | 83,210 |
| Feb 20, 2026 | 96.30 | 101.40 | 96.30 | 99.70 | 99.70 | 0.71% | 282,300 |
| Feb 19, 2026 | 98.25 | 99.00 | 96.10 | 99.00 | 99.00 | 0.66% | 105,463 |
| Feb 18, 2026 | 97.80 | 100.10 | 97.15 | 98.35 | 98.35 | 0.77% | 179,288 |
| Feb 17, 2026 | 97.20 | 97.75 | 94.85 | 97.60 | 97.60 | -1.21% | 107,031 |
| Feb 16, 2026 | 93.25 | 98.80 | 92.85 | 98.80 | 98.80 | 5.95% | 272,147 |
| Feb 13, 2026 | 89.40 | 93.50 | 88.35 | 93.25 | 93.25 | 3.61% | 163,812 |
| Feb 12, 2026 | 94.05 | 95.85 | 89.85 | 90.00 | 90.00 | -2.49% | 225,395 |
| Feb 11, 2026 | 92.80 | 95.35 | 90.75 | 92.30 | 92.30 | -2.59% | 208,592 |
| Feb 10, 2026 | 94.55 | 95.55 | 93.10 | 94.75 | 94.75 | 0.26% | 76,348 |
| Feb 9, 2026 | 93.55 | 95.40 | 92.40 | 94.50 | 94.50 | 3.90% | 168,345 |
| Feb 6, 2026 | 91.00 | 92.85 | 89.10 | 90.95 | 90.95 | 0.66% | 194,543 |
| Feb 5, 2026 | 91.00 | 93.85 | 88.80 | 90.35 | 90.35 | -2.80% | 272,625 |
| Feb 4, 2026 | 100.00 | 100.80 | 91.60 | 92.95 | 92.95 | -8.06% | 282,723 |
| Feb 3, 2026 | 98.80 | 101.10 | 97.70 | 101.10 | 101.10 | 3.48% | 233,296 |
| Feb 2, 2026 | 97.90 | 99.40 | 95.50 | 97.70 | 97.70 | -1.16% | 172,866 |
| Jan 30, 2026 | 96.00 | 100.50 | 95.90 | 98.85 | 98.85 | 2.38% | 238,707 |
| Jan 29, 2026 | 100.90 | 101.40 | 95.80 | 96.55 | 96.55 | -3.74% | 214,081 |
| Jan 28, 2026 | 100.60 | 101.80 | 97.35 | 100.30 | 100.30 | 2.98% | 212,879 |
| Jan 27, 2026 | 97.60 | 98.20 | 95.95 | 97.40 | 97.40 | 0.57% | 147,572 |
| Jan 26, 2026 | 102.20 | 102.60 | 96.45 | 96.85 | 96.85 | -2.96% | 242,623 |
| Jan 23, 2026 | 100.80 | 102.70 | 99.30 | 99.80 | 99.80 | -0.20% | 208,385 |
| Jan 22, 2026 | 97.50 | 102.90 | 95.55 | 100.00 | 100.00 | 1.68% | 340,557 |
| Jan 21, 2026 | 96.20 | 99.85 | 95.65 | 98.35 | 98.35 | 3.20% | 343,563 |
| Jan 20, 2026 | 98.90 | 100.00 | 94.30 | 95.30 | 95.30 | -3.93% | 306,660 |
| Jan 19, 2026 | 97.75 | 100.00 | 96.20 | 99.20 | 99.20 | 1.22% | 358,774 |
| Jan 16, 2026 | 93.75 | 98.00 | 93.75 | 98.00 | 98.00 | 6.93% | 353,075 |
| Jan 15, 2026 | 93.00 | 94.10 | 89.30 | 91.65 | 91.65 | -2.71% | 353,182 |
| Jan 14, 2026 | 96.05 | 97.90 | 90.75 | 94.20 | 94.20 | -1.26% | 603,327 |
| Jan 13, 2026 | 95.00 | 98.00 | 94.75 | 95.40 | 95.40 | 2.86% | 641,360 |
| Jan 12, 2026 | 84.95 | 94.80 | 84.80 | 92.75 | 92.75 | 12.42% | 861,682 |
| Jan 9, 2026 | 82.60 | 83.95 | 82.00 | 82.50 | 82.50 | 0.86% | 245,436 |
| Jan 8, 2026 | 75.95 | 83.80 | 75.65 | 81.80 | 81.80 | 6.30% | 484,112 |
| Jan 7, 2026 | 75.50 | 77.00 | 74.65 | 76.95 | 76.95 | 1.92% | 195,270 |
| Jan 6, 2026 | 71.75 | 75.50 | 71.15 | 75.50 | 75.50 | 5.82% | 192,853 |
| Jan 5, 2026 | 70.30 | 72.00 | 70.30 | 71.35 | 71.35 | 2.81% | 201,294 |
| Jan 2, 2026 | 67.35 | 69.50 | 66.85 | 69.40 | 69.40 | 4.99% | 164,682 |
| Dec 30, 2025 | 65.80 | 66.70 | 65.60 | 66.10 | 66.10 | 0.15% | 37,163 |
| Dec 29, 2025 | 66.75 | 67.15 | 65.40 | 66.00 | 66.00 | -1.35% | 129,800 |
| Dec 23, 2025 | 66.25 | 67.20 | 66.00 | 66.90 | 66.90 | 1.13% | 110,640 |
| Dec 22, 2025 | 66.80 | 66.95 | 64.30 | 66.15 | 66.15 | 0.08% | 124,575 |
| Dec 19, 2025 | 64.20 | 66.90 | 63.70 | 66.10 | 66.10 | 3.28% | 901,591 |
| Dec 18, 2025 | 64.60 | 65.35 | 63.15 | 64.00 | 64.00 | -1.16% | 92,342 |
| Dec 17, 2025 | 65.55 | 66.30 | 64.40 | 64.75 | 64.75 | 0.08% | 131,590 |
| Dec 16, 2025 | 66.00 | 66.25 | 63.20 | 64.70 | 64.70 | -2.85% | 175,602 |
| Dec 15, 2025 | 68.00 | 68.70 | 65.70 | 66.60 | 66.60 | -3.34% | 157,017 |
| Dec 12, 2025 | 71.00 | 71.00 | 68.90 | 68.90 | 68.90 | -2.96% | 138,526 |
| Dec 11, 2025 | 73.45 | 73.85 | 70.85 | 71.00 | 71.00 | -3.47% | 105,563 |
| Dec 10, 2025 | 75.40 | 75.55 | 72.55 | 73.55 | 73.55 | -2.71% | 175,316 |
| Dec 9, 2025 | 71.25 | 75.60 | 71.25 | 75.60 | 75.60 | 8.00% | 333,434 |
| Dec 8, 2025 | 68.60 | 70.20 | 66.60 | 70.00 | 70.00 | 2.71% | 241,398 |
| Dec 5, 2025 | 64.90 | 68.75 | 64.85 | 68.15 | 68.15 | 1.72% | 257,077 |
| Dec 4, 2025 | 66.00 | 67.00 | 63.55 | 67.00 | 67.00 | 4.04% | 207,350 |
| Dec 3, 2025 | 64.25 | 65.35 | 63.40 | 64.40 | 64.40 | 0.94% | 94,593 |
| Dec 2, 2025 | 62.15 | 64.70 | 61.15 | 63.80 | 63.80 | 2.41% | 192,010 |
| Dec 1, 2025 | 64.30 | 66.20 | 62.10 | 62.30 | 62.30 | -4.96% | 162,763 |
| Nov 28, 2025 | 68.95 | 68.95 | 64.60 | 65.55 | 65.55 | -2.09% | 177,147 |
| Nov 27, 2025 | 64.60 | 68.60 | 64.00 | 66.95 | 66.95 | 4.36% | 221,913 |
| Nov 26, 2025 | 63.30 | 64.15 | 61.80 | 64.15 | 64.15 | 7.01% | 236,370 |
| Nov 25, 2025 | 58.50 | 60.75 | 58.50 | 59.95 | 59.95 | 4.17% | 156,577 |
| Nov 24, 2025 | 59.70 | 60.65 | 57.00 | 57.55 | 57.55 | -5.66% | 336,018 |
| Nov 21, 2025 | 62.50 | 62.85 | 59.70 | 61.00 | 61.00 | -5.21% | 332,918 |
| Nov 20, 2025 | 67.45 | 67.65 | 63.30 | 64.35 | 64.35 | -2.79% | 179,238 |
| Nov 19, 2025 | 67.05 | 68.30 | 66.00 | 66.20 | 66.20 | -1.19% | 149,757 |
| Nov 18, 2025 | 67.00 | 67.55 | 65.55 | 67.00 | 67.00 | -2.55% | 153,599 |
| Nov 17, 2025 | 70.60 | 71.00 | 67.50 | 68.75 | 68.75 | -2.55% | 157,128 |
| Nov 14, 2025 | 70.75 | 71.20 | 68.80 | 70.55 | 70.55 | 0.21% | 205,011 |
| Nov 13, 2025 | 71.35 | 72.95 | 70.40 | 70.40 | 70.40 | -0.91% | 108,382 |
| Nov 12, 2025 | 71.80 | 74.30 | 70.90 | 71.05 | 71.05 | -0.98% | 149,014 |
| Nov 11, 2025 | 72.00 | 73.85 | 71.35 | 71.75 | 71.75 | -1.24% | 180,739 |
| Nov 10, 2025 | 73.05 | 74.60 | 72.60 | 72.65 | 72.65 | 2.69% | 172,371 |
| Nov 7, 2025 | 72.30 | 73.45 | 70.00 | 70.75 | 70.75 | -2.14% | 222,677 |
| Nov 6, 2025 | 74.00 | 75.00 | 72.30 | 72.30 | 72.30 | -2.56% | 194,542 |
| Nov 5, 2025 | 76.05 | 78.00 | 74.20 | 74.20 | 74.20 | -4.01% | 166,978 |
| Nov 4, 2025 | 77.60 | 78.00 | 75.10 | 77.30 | 77.30 | -0.90% | 192,199 |
| Nov 3, 2025 | 82.10 | 82.10 | 78.00 | 78.00 | 78.00 | -4.59% | 242,833 |
| Oct 31, 2025 | 79.00 | 81.80 | 78.55 | 81.75 | 81.75 | 4.94% | 201,884 |
| Oct 30, 2025 | 81.00 | 82.55 | 77.00 | 77.90 | 77.90 | -2.93% | 267,532 |
| Oct 29, 2025 | 85.70 | 86.00 | 79.60 | 80.25 | 80.25 | -5.31% | 360,619 |
| Oct 28, 2025 | 81.90 | 88.70 | 80.55 | 84.75 | 84.75 | 3.67% | 725,087 |
| Oct 27, 2025 | 78.00 | 83.65 | 78.00 | 81.75 | 81.75 | 8.06% | 481,602 |
| Oct 24, 2025 | 70.35 | 77.45 | 70.20 | 75.65 | 75.65 | 7.76% | 662,562 |
| Oct 23, 2025 | 75.00 | 75.30 | 70.20 | 70.20 | 70.20 | -5.58% | 542,579 |
| Oct 22, 2025 | 77.50 | 81.37 | 74.35 | 74.35 | 74.35 | -5.29% | 1,071,509 |
| Oct 21, 2025 | 88.00 | 91.99 | 78.50 | 78.50 | 78.50 | -3.21% | 1,442,202 |