TKMS AG & Co. KGaA TKMS
XETR · Germany · Producer Manufacturing
€81.30-0.60 (-0.73%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €81.20 | -0.85% | €80.50 | €82.20 | €80.10 | 16.49K |
| 2026-09-30 | €81.90 | +1.87% | €80.30 | €82.70 | €80.10 | 95.02K |
| 2026-09-29 | €80.40 | -1.95% | €82.30 | €82.30 | €79.60 | 121.43K |
| 2026-09-28 | €82.00 | -2.38% | €84.00 | €84.20 | €81.60 | 110.90K |
| 2026-09-25 | €84.00 | -0.83% | €84.20 | €85.00 | €83.90 | 65.84K |
| 2026-09-24 | €84.70 | -1.17% | €85.70 | €86.40 | €83.20 | 96.18K |
| 2026-09-23 | €85.70 | +2.39% | €83.70 | €86.00 | €83.00 | 91.24K |
| 2026-09-22 | €83.70 | 0.00% | €83.80 | €85.50 | €83.40 | 109.61K |
| 2026-09-21 | €83.70 | -3.13% | €86.30 | €86.40 | €82.70 | 142.13K |
| 2026-09-18 | €86.40 | +1.29% | €87.30 | €88.90 | €86.40 | 288.62K |
| 2026-09-17 | €85.30 | +3.02% | €83.50 | €86.00 | €82.60 | 101.05K |
| 2026-09-16 | €82.80 | -0.24% | €83.50 | €83.70 | €82.10 | 71.31K |
| 2026-09-15 | €83.00 | +2.22% | €81.00 | €83.60 | €80.30 | 82.28K |
| 2026-09-14 | €81.20 | -2.40% | €82.70 | €83.70 | €81.20 | 120.10K |
| 2026-09-11 | €83.20 | -0.36% | €83.20 | €85.10 | €82.90 | 87.73K |
| 2026-09-10 | €83.50 | -0.95% | €83.40 | €84.10 | €82.60 | 102.72K |
| 2026-09-09 | €84.30 | -2.66% | €85.60 | €85.90 | €83.70 | 105.15K |
| 2026-09-08 | €86.60 | +2.61% | €83.90 | €86.80 | €83.90 | 119.56K |
| 2026-09-07 | €84.40 | +1.44% | €84.30 | €85.10 | €82.50 | 109.68K |
| 2026-09-04 | €83.20 | -0.12% | €84.10 | €84.10 | €82.90 | 74.87K |
| 2026-09-03 | €83.30 | -0.83% | €83.40 | €84.20 | €82.30 | 87.42K |
| 2026-09-02 | €84.00 | +1.08% | €83.00 | €85.10 | €81.90 | 151.41K |
| 2026-09-01 | €83.10 | -5.46% | €87.50 | €87.90 | €82.90 | 261.66K |
| 2026-08-31 | €87.90 | -1.90% | €89.40 | €89.40 | €87.80 | 90.11K |
| 2026-08-28 | €89.60 | -1.65% | €91.40 | €91.60 | €89.30 | 87.99K |
| 2026-08-27 | €91.10 | +0.11% | €91.50 | €92.50 | €89.40 | 163.40K |
| 2026-08-26 | €91.00 | +0.33% | €90.70 | €91.20 | €89.30 | 79.31K |
| 2026-08-25 | €90.70 | +0.22% | €91.00 | €91.70 | €90.10 | 86.98K |
| 2026-08-24 | €90.50 | -1.20% | €91.40 | €92.30 | €89.90 | 81.75K |
| 2026-08-21 | €91.60 | -1.51% | €92.60 | €92.60 | €90.50 | 127.86K |
| 2026-08-20 | €93.00 | -3.83% | €96.50 | €96.70 | €92.40 | 104.32K |
| 2026-08-19 | €96.70 | +0.42% | €96.80 | €98.60 | €95.40 | 143.56K |
| 2026-08-18 | €96.30 | -3.70% | €100.60 | €101.40 | €95.80 | 151.09K |
| 2026-08-17 | €100.00 | -3.85% | €102.80 | €102.80 | €99.70 | 222.72K |
| 2026-08-14 | €104.00 | +0.19% | €105.00 | €108.80 | €104.00 | 290.89K |
| 2026-08-13 | €103.80 | +10.19% | €99.20 | €105.40 | €98.90 | 581.21K |
| 2026-08-12 | €94.20 | +8.53% | €92.90 | €100.60 | €92.60 | 1.07M |
| 2026-08-11 | €86.80 | 0.00% | €87.10 | €88.30 | €85.70 | 106.04K |
| 2026-08-10 | €86.80 | -1.59% | €87.50 | €88.10 | €85.50 | 143.16K |
| 2026-08-07 | €88.20 | -2.86% | €89.90 | €92.50 | €87.60 | 194.19K |
| 2026-08-06 | €90.80 | +2.48% | €86.40 | €91.30 | €85.70 | 225.60K |
| 2026-08-05 | €88.60 | -1.12% | €89.80 | €90.90 | €87.80 | 121.62K |
| 2026-08-04 | €89.60 | +5.29% | €86.00 | €91.60 | €86.00 | 386.31K |
| 2026-08-03 | €85.10 | +3.91% | €82.40 | €85.40 | €82.40 | 194.45K |
| 2026-07-31 | €81.90 | +1.61% | €81.50 | €83.40 | €81.00 | 138.18K |
| 2026-07-30 | €80.60 | +1.00% | €79.60 | €81.20 | €78.70 | 133.84K |
| 2026-07-29 | €79.80 | -2.80% | €82.00 | €82.30 | €79.60 | 203.39K |
| 2026-07-28 | €82.10 | -1.08% | €82.20 | €84.90 | €81.80 | 271.50K |
| 2026-07-27 | €83.00 | +1.59% | €81.50 | €83.00 | €79.00 | 174.08K |
| 2026-07-24 | €81.70 | +1.74% | €80.30 | €81.70 | €79.70 | 97.82K |
| 2026-07-23 | €80.30 | -1.35% | €81.00 | €82.70 | €80.30 | 169.02K |
| 2026-07-22 | €81.40 | +0.37% | €81.00 | €82.70 | €80.50 | 135.26K |
| 2026-07-21 | €81.10 | +2.01% | €79.30 | €81.30 | €79.20 | 127.90K |
| 2026-07-20 | €79.50 | -1.00% | €80.10 | €80.80 | €78.00 | 207.39K |
| 2026-07-17 | €80.30 | -0.12% | €79.60 | €81.80 | €79.20 | 142.21K |
| 2026-07-16 | €80.40 | -1.59% | €81.30 | €82.00 | €79.90 | 125.29K |
| 2026-07-15 | €81.70 | -0.73% | €80.20 | €83.00 | €80.00 | 143.22K |
| 2026-07-14 | €82.30 | +2.62% | €78.80 | €83.20 | €78.70 | 168.22K |
| 2026-07-13 | €80.20 | -1.23% | €81.50 | €82.20 | €79.20 | 216.51K |
| 2026-07-10 | €81.20 | -4.25% | €85.30 | €85.30 | €80.20 | 294.64K |
| 2026-07-09 | €84.80 | -4.50% | €90.70 | €91.90 | €84.50 | 278.08K |
| 2026-07-08 | €88.80 | -1.88% | €92.00 | €93.60 | €87.40 | 334.68K |
| 2026-07-07 | €90.50 | -3.00% | €96.30 | €98.20 | €88.70 | 743.99K |
| 2026-07-06 | €93.30 | +11.07% | €83.70 | €94.80 | €83.60 | 710.91K |
| 2026-07-03 | €84.00 | +1.82% | €81.90 | €84.10 | €81.40 | 157.57K |
| 2026-07-02 | €82.50 | +7.56% | €75.00 | €82.50 | €75.00 | 265.15K |
| 2026-07-01 | €76.70 | +2.82% | €73.50 | €76.80 | €73.40 | 179.80K |
| 2026-06-30 | €74.60 | -2.61% | €76.30 | €77.30 | €73.50 | 190.03K |
| 2026-06-29 | €76.60 | +3.51% | €75.20 | €77.80 | €74.30 | 189.98K |
| 2026-06-26 | €74.00 | -12.43% | €74.80 | €74.80 | €72.30 | 238.75K |
| 2026-06-25 | €84.50 | 0.00% | €84.50 | €84.50 | €84.50 | 0 |
| 2026-06-24 | €84.50 | +16.07% | €78.90 | €84.80 | €77.40 | 537.58K |
| 2026-06-23 | €72.80 | +0.69% | €71.40 | €73.40 | €71.40 | 77.35K |
| 2026-06-22 | €72.30 | -2.30% | €72.60 | €74.30 | €71.00 | 128.91K |
| 2026-06-19 | €74.00 | +0.95% | €73.10 | €74.90 | €73.10 | 603.01K |
| 2026-06-18 | €73.30 | -3.55% | €76.20 | €76.90 | €73.20 | 213.60K |
| 2026-06-17 | €76.00 | +4.97% | €73.00 | €76.20 | €73.00 | 214.96K |
| 2026-06-16 | €72.40 | +0.28% | €73.50 | €74.50 | €72.30 | 122.24K |
| 2026-06-15 | €72.20 | +1.26% | €74.30 | €75.00 | €72.10 | 259.46K |
| 2026-06-12 | €71.30 | -2.06% | €72.80 | €73.00 | €69.90 | 150.35K |
| 2026-06-11 | €72.80 | +0.97% | €72.40 | €72.80 | €69.70 | 127.83K |
| 2026-06-10 | €72.10 | -2.30% | €73.30 | €73.70 | €70.90 | 150.46K |
| 2026-06-09 | €73.80 | -2.51% | €75.40 | €76.30 | €73.50 | 91.17K |
| 2026-06-08 | €75.70 | -0.26% | €75.00 | €76.90 | €74.50 | 101.96K |
| 2026-06-05 | €75.90 | -0.65% | €76.20 | €77.80 | €75.40 | 87.66K |
| 2026-06-04 | €76.40 | +0.66% | €76.10 | €76.70 | €74.70 | 94.25K |
| 2026-06-03 | €75.90 | -2.19% | €75.80 | €77.60 | €72.60 | 154.94K |
| 2026-06-02 | €77.60 | -2.02% | €81.00 | €81.40 | €77.20 | 180.14K |
| 2026-06-01 | €79.20 | -6.05% | €84.60 | €84.60 | €79.20 | 194.31K |
| 2026-05-29 | €84.30 | -2.88% | €88.20 | €88.30 | €83.90 | 521.44K |