TKMS AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	86.500	88.100	84.800	86.300	86.300	80,764
2026-04-30	83.500	87.400	82.600	86.900	86.900	95,765
2026-04-29	85.700	85.900	83.700	84.800	84.800	78,290
2026-04-28	81.700	86.600	80.600	83.900	83.900	160,337
2026-04-27	81.000	81.400	79.600	80.000	80.000	81,155
2026-04-24	84.000	84.000	79.900	80.000	80.000	126,764
2026-04-23	84.400	85.600	82.500	84.500	84.500	79,671
2026-04-22	86.300	86.400	82.900	82.900	82.900	110,102
2026-04-21	89.900	89.900	84.800	84.800	84.800	141,433
2026-04-20	87.500	89.700	87.500	89.000	89.000	75,521
2026-04-17	85.000	90.900	85.000	89.600	89.600	166,066
2026-04-16	85.800	87.400	83.900	84.900	84.900	86,405
2026-04-15	82.400	85.600	82.200	85.600	85.600	93,550
2026-04-14	85.200	85.700	82.900	83.000	83.000	102,563
2026-04-13	82.600	86.100	82.300	85.700	85.700	121,386
2026-04-10	87.500	87.500	82.900	82.900	82.900	184,885
2026-04-09	86.800	88.000	85.300	86.000	86.000	92,384
2026-04-08	90.300	91.000	88.700	89.200	89.200	166,475
2026-04-07	89.900	90.100	84.800	87.000	87.000	151,963
2026-04-02	86.850	88.700	86.100	87.850	87.850	174,988
2026-04-01	83.400	90.450	82.100	90.100	90.100	279,012
2026-03-31	73.950	78.600	72.850	78.600	78.600	217,705
2026-03-30	71.300	74.600	70.700	74.600	74.600	119,734
2026-03-27	76.250	77.300	72.700	72.700	72.700	188,590
2026-03-26	79.250	79.500	76.150	77.750	77.750	132,125
2026-03-25	80.600	81.250	79.250	80.750	80.750	86,663
2026-03-24	80.950	80.950	78.150	79.050	79.050	95,606
2026-03-23	81.000	84.400	78.050	80.600	80.600	283,532
2026-03-20	85.300	86.650	82.800	84.950	84.950	892,469
2026-03-19	86.700	86.950	83.400	85.450	85.450	150,487
2026-03-18	87.800	90.300	87.100	87.450	87.450	196,631
2026-03-17	88.200	89.450	85.850	87.650	87.650	150,936
2026-03-16	90.850	91.000	87.550	88.550	88.550	119,067
2026-03-13	87.750	91.550	87.500	90.200	90.200	164,915
2026-03-12	91.050	93.750	87.900	89.200	89.200	185,785
2026-03-11	94.900	94.900	89.550	89.650	89.650	192,643
2026-03-10	93.600	95.900	93.200	94.100	94.100	230,471
2026-03-09	90.850	93.150	88.600	93.050	93.050	139,572
2026-03-06	93.650	95.500	91.300	93.100	93.100	163,379
2026-03-05	98.000	98.200	90.150	90.150	90.150	159,092
2026-03-04	91.000	98.000	91.000	97.900	97.900	197,914
2026-03-03	95.000	95.550	89.550	91.900	91.900	187,391
2026-03-02	97.150	99.800	93.650	95.250	95.250	233,613
2026-02-27	94.850	96.650	93.850	95.950	95.950	135,084
2026-02-26	95.000	95.550	93.000	94.850	94.850	158,677
2026-02-25	97.100	97.100	92.550	93.950	93.950	159,403
2026-02-24	97.700	97.700	95.100	96.650	96.650	212,280
2026-02-23	99.100	99.550	97.100	97.700	97.700	83,210
2026-02-20	96.300	101.40	96.300	99.700	99.700	282,300
2026-02-19	98.250	99.000	96.100	99.000	99.000	105,463
2026-02-18	97.800	100.10	97.150	98.350	98.350	179,288
2026-02-17	97.200	97.750	94.850	97.600	97.600	107,031
2026-02-16	93.250	98.800	92.850	98.800	98.800	272,147
2026-02-13	89.400	93.500	88.350	93.250	93.250	163,812
2026-02-12	94.050	95.850	89.850	90.000	90.000	225,395
2026-02-11	92.800	95.350	90.750	92.300	92.300	208,592
2026-02-10	94.550	95.550	93.100	94.750	94.750	76,348
2026-02-09	93.550	95.400	92.400	94.500	94.500	168,345
2026-02-06	91.000	92.850	89.100	90.950	90.950	194,543
2026-02-05	91.000	93.850	88.800	90.350	90.350	272,625

← NewerPage 3 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.