TKMS AG & Co KGaA (ETR:TKMS)
Germany
· Delayed Price · Currency is EUR 83.90
+3.90 (4.88%)
At close: Apr 28, 2026
TKMS AG & Co KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.70 | 86.60 | 80.60 | 83.90 | 83.90 | 4.88% | 160,337 |
| Apr 27, 2026 | 81.00 | 81.40 | 79.60 | 80.00 | 80.00 | - | 81,155 |
| Apr 24, 2026 | 84.00 | 84.00 | 79.90 | 80.00 | 80.00 | -5.33% | 126,764 |
| Apr 23, 2026 | 84.40 | 85.60 | 82.50 | 84.50 | 84.50 | 1.93% | 79,671 |
| Apr 22, 2026 | 86.30 | 86.40 | 82.90 | 82.90 | 82.90 | -2.24% | 110,102 |
| Apr 21, 2026 | 89.90 | 89.90 | 84.80 | 84.80 | 84.80 | -4.72% | 141,433 |
| Apr 20, 2026 | 87.50 | 89.70 | 87.50 | 89.00 | 89.00 | -0.67% | 75,521 |
| Apr 17, 2026 | 85.00 | 90.90 | 85.00 | 89.60 | 89.60 | 5.54% | 166,066 |
| Apr 16, 2026 | 85.80 | 87.40 | 83.90 | 84.90 | 84.90 | -0.82% | 86,405 |
| Apr 15, 2026 | 82.40 | 85.60 | 82.20 | 85.60 | 85.60 | 3.13% | 93,550 |
| Apr 14, 2026 | 85.20 | 85.70 | 82.90 | 83.00 | 83.00 | -3.15% | 102,563 |
| Apr 13, 2026 | 82.60 | 86.10 | 82.30 | 85.70 | 85.70 | 3.38% | 121,386 |
| Apr 10, 2026 | 87.50 | 87.50 | 82.90 | 82.90 | 82.90 | -3.60% | 184,885 |
| Apr 9, 2026 | 86.80 | 88.00 | 85.30 | 86.00 | 86.00 | -3.59% | 92,384 |
| Apr 8, 2026 | 90.30 | 91.00 | 88.70 | 89.20 | 89.20 | 2.53% | 165,817 |
| Apr 7, 2026 | 89.90 | 90.10 | 84.80 | 87.00 | 87.00 | -0.97% | 151,963 |
| Apr 2, 2026 | 86.85 | 88.70 | 86.10 | 87.85 | 87.85 | -2.50% | 174,988 |
| Apr 1, 2026 | 83.40 | 90.45 | 82.10 | 90.10 | 90.10 | 14.63% | 279,012 |
| Mar 31, 2026 | 73.95 | 78.60 | 72.85 | 78.60 | 78.60 | 5.36% | 217,705 |
| Mar 30, 2026 | 71.30 | 74.60 | 70.70 | 74.60 | 74.60 | 2.61% | 119,734 |
| Mar 27, 2026 | 76.25 | 77.30 | 72.70 | 72.70 | 72.70 | -6.50% | 188,590 |
| Mar 26, 2026 | 79.25 | 79.50 | 76.15 | 77.75 | 77.75 | -3.72% | 132,125 |
| Mar 25, 2026 | 80.60 | 81.25 | 79.25 | 80.75 | 80.75 | 2.15% | 86,663 |
| Mar 24, 2026 | 80.95 | 80.95 | 78.15 | 79.05 | 79.05 | -1.92% | 95,606 |
| Mar 23, 2026 | 81.00 | 84.40 | 78.05 | 80.60 | 80.60 | -5.12% | 283,532 |
| Mar 20, 2026 | 85.30 | 86.65 | 82.80 | 84.95 | 84.95 | -0.59% | 892,469 |
| Mar 19, 2026 | 86.70 | 86.95 | 83.40 | 85.45 | 85.45 | -2.29% | 150,487 |
| Mar 18, 2026 | 87.80 | 90.30 | 87.10 | 87.45 | 87.45 | -0.23% | 196,631 |
| Mar 17, 2026 | 88.20 | 89.45 | 85.85 | 87.65 | 87.65 | -1.02% | 150,936 |
| Mar 16, 2026 | 90.85 | 91.00 | 87.55 | 88.55 | 88.55 | -1.83% | 119,067 |
| Mar 13, 2026 | 87.75 | 91.55 | 87.50 | 90.20 | 90.20 | 1.12% | 164,915 |
| Mar 12, 2026 | 91.05 | 93.75 | 87.90 | 89.20 | 89.20 | -0.50% | 185,785 |
| Mar 11, 2026 | 94.90 | 94.90 | 89.55 | 89.65 | 89.65 | -4.73% | 192,643 |
| Mar 10, 2026 | 93.60 | 95.90 | 93.20 | 94.10 | 94.10 | 1.13% | 230,471 |
| Mar 9, 2026 | 90.85 | 93.15 | 88.60 | 93.05 | 93.05 | -0.05% | 139,572 |
| 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% | 901,705 |
| Dec 18, 2025 | 64.60 | 65.35 | 63.15 | 64.00 | 64.00 | -1.16% | 92,570 |
| 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 |