TKMS AG & Co KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	81.500	83.000	79.000	83.000	83.000	174,042
2026-07-24	80.300	81.700	79.700	81.700	81.700	97,718
2026-07-23	81.000	82.700	80.300	80.300	80.300	169,019
2026-07-22	81.000	82.700	80.500	81.400	81.400	135,115
2026-07-21	79.300	81.300	79.200	81.100	81.100	127,797
2026-07-20	80.100	80.800	78.000	79.500	79.500	207,060
2026-07-17	79.600	81.800	79.200	80.300	80.300	142,042
2026-07-16	81.300	82.000	79.900	80.400	80.400	125,194
2026-07-15	80.200	83.000	80.000	81.700	81.700	143,197
2026-07-14	78.800	83.200	78.700	82.300	82.300	166,889
2026-07-13	81.500	82.200	79.200	80.200	80.200	216,118
2026-07-10	85.300	85.300	80.200	81.200	81.200	294,551
2026-07-09	90.700	91.900	84.500	84.800	84.800	277,590
2026-07-08	92.000	93.600	87.400	88.800	88.800	333,384
2026-07-07	96.300	98.200	88.700	90.500	90.500	738,318
2026-07-06	83.700	94.800	83.600	93.300	93.300	706,231
2026-07-03	81.900	84.100	81.400	84.000	84.000	157,357
2026-07-02	75.000	82.500	75.000	82.500	82.500	252,425
2026-07-01	73.500	76.800	73.400	76.700	76.700	179,725
2026-06-30	76.300	77.300	73.500	74.600	74.600	188,792
2026-06-29	75.200	77.800	74.300	76.600	76.600	189,692
2026-06-26	74.800	74.800	72.300	74.000	74.000	238,543
2026-06-25	84.500	84.500	75.700	76.600	76.600	436,351
2026-06-24	78.900	84.800	77.400	84.500	84.500	533,747
2026-06-23	71.400	73.400	71.400	72.800	72.800	77,250
2026-06-22	72.600	74.300	71.000	72.300	72.300	128,866
2026-06-19	73.100	74.900	73.100	74.000	74.000	603,009
2026-06-18	76.200	76.900	73.200	73.300	73.300	213,437
2026-06-17	73.000	76.200	73.000	76.000	76.000	214,829
2026-06-16	73.500	74.500	72.300	72.400	72.400	122,137
2026-06-15	74.300	75.000	72.100	72.200	72.200	259,289
2026-06-12	72.800	73.000	69.900	71.300	71.300	150,346
2026-06-11	72.400	72.800	69.700	72.800	72.800	127,499
2026-06-10	73.300	73.700	70.900	72.100	72.100	150,387
2026-06-09	75.400	76.300	73.500	73.800	73.800	90,770
2026-06-08	75.000	76.900	74.500	75.700	75.700	101,054
2026-06-05	76.200	77.800	75.400	75.900	75.900	87,404
2026-06-04	76.100	76.700	74.700	76.400	76.400	94,092
2026-06-03	75.800	77.600	72.600	75.900	75.900	154,797
2026-06-02	81.000	81.400	77.200	77.600	77.600	179,744
2026-06-01	84.600	84.600	79.200	79.200	79.200	193,918
2026-05-29	88.200	88.300	83.900	84.300	84.300	521,409
2026-05-28	82.100	89.800	82.100	86.800	86.800	355,453
2026-05-27	83.500	86.700	81.200	81.200	81.200	199,113
2026-05-26	82.200	84.900	81.200	83.600	83.600	107,163
2026-05-25	80.000	82.500	78.700	82.500	82.500	82,570
2026-05-22	80.500	80.500	77.600	78.400	78.400	86,405
2026-05-21	80.200	80.500	78.000	79.000	79.000	188,276
2026-05-20	76.000	80.400	75.300	80.100	80.100	172,973
2026-05-19	70.700	76.600	70.500	76.000	76.000	222,749
2026-05-18	70.400	72.700	69.600	71.400	71.400	125,625
2026-05-15	71.800	72.900	70.800	71.000	71.000	111,911
2026-05-14	73.600	75.200	71.500	72.200	72.200	141,984
2026-05-13	75.100	75.300	71.400	72.500	72.500	163,221
2026-05-12	73.800	75.900	71.400	74.400	74.400	179,377
2026-05-11	80.800	81.400	72.900	73.500	73.500	363,048
2026-05-08	82.600	82.600	76.700	78.700	78.700	176,859
2026-05-07	87.600	87.700	80.600	82.000	82.000	208,440
2026-05-06	87.700	87.800	84.200	85.600	85.600	149,190
2026-05-05	86.200	88.300	84.400	84.800	84.800	104,062

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.