TKMS AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 100.00 | 100.80 | 91.600 | 92.950 | 92.950 | 282,723 |
| 2026-02-03 | 98.800 | 101.10 | 97.700 | 101.10 | 101.10 | 233,296 |
| 2026-02-02 | 97.900 | 99.400 | 95.500 | 97.700 | 97.700 | 172,866 |
| 2026-01-30 | 96.000 | 100.50 | 95.900 | 98.850 | 98.850 | 238,707 |
| 2026-01-29 | 100.90 | 101.40 | 95.800 | 96.550 | 96.550 | 214,081 |
| 2026-01-28 | 100.60 | 101.80 | 97.350 | 100.30 | 100.30 | 212,879 |
| 2026-01-27 | 97.600 | 98.200 | 95.950 | 97.400 | 97.400 | 147,572 |
| 2026-01-26 | 102.20 | 102.60 | 96.450 | 96.850 | 96.850 | 242,623 |
| 2026-01-23 | 100.80 | 102.70 | 99.300 | 99.800 | 99.800 | 208,385 |
| 2026-01-22 | 97.500 | 102.90 | 95.550 | 100.00 | 100.00 | 340,557 |
| 2026-01-21 | 96.200 | 99.850 | 95.650 | 98.350 | 98.350 | 343,563 |
| 2026-01-20 | 98.900 | 100.00 | 94.300 | 95.300 | 95.300 | 306,660 |
| 2026-01-19 | 97.750 | 100.00 | 96.200 | 99.200 | 99.200 | 358,774 |
| 2026-01-16 | 93.750 | 98.000 | 93.750 | 98.000 | 98.000 | 353,075 |
| 2026-01-15 | 93.000 | 94.100 | 89.300 | 91.650 | 91.650 | 353,182 |
| 2026-01-14 | 96.050 | 97.900 | 90.750 | 94.200 | 94.200 | 603,327 |
| 2026-01-13 | 95.000 | 98.000 | 94.750 | 95.400 | 95.400 | 641,360 |
| 2026-01-12 | 84.950 | 94.800 | 84.800 | 92.750 | 92.750 | 861,682 |
| 2026-01-09 | 82.600 | 83.950 | 82.000 | 82.500 | 82.500 | 245,436 |
| 2026-01-08 | 75.950 | 83.800 | 75.650 | 81.800 | 81.800 | 484,112 |
| 2026-01-07 | 75.500 | 77.000 | 74.650 | 76.950 | 76.950 | 195,270 |
| 2026-01-06 | 71.750 | 75.500 | 71.150 | 75.500 | 75.500 | 192,853 |
| 2026-01-05 | 70.300 | 72.000 | 70.300 | 71.350 | 71.350 | 201,294 |
| 2026-01-02 | 67.350 | 69.500 | 66.850 | 69.400 | 69.400 | 164,682 |
| 2025-12-30 | 65.800 | 66.700 | 65.600 | 66.100 | 66.100 | 37,163 |
| 2025-12-29 | 66.750 | 67.150 | 65.400 | 66.000 | 66.000 | 129,800 |
| 2025-12-23 | 66.250 | 67.200 | 66.000 | 66.900 | 66.900 | 110,640 |
| 2025-12-22 | 66.800 | 66.950 | 64.300 | 66.150 | 66.150 | 124,575 |
| 2025-12-19 | 64.200 | 66.900 | 63.700 | 66.100 | 66.100 | 901,591 |
| 2025-12-18 | 64.600 | 65.350 | 63.150 | 64.000 | 64.000 | 92,342 |
| 2025-12-17 | 65.550 | 66.300 | 64.400 | 64.750 | 64.750 | 131,388 |
| 2025-12-16 | 66.000 | 66.250 | 63.200 | 64.700 | 64.700 | 175,483 |
| 2025-12-15 | 68.000 | 68.700 | 65.700 | 66.600 | 66.600 | 156,508 |
| 2025-12-12 | 71.000 | 71.000 | 68.900 | 68.900 | 68.900 | 138,449 |
| 2025-12-11 | 73.450 | 73.850 | 70.850 | 71.000 | 71.000 | 105,261 |
| 2025-12-10 | 75.400 | 75.550 | 72.550 | 73.550 | 73.550 | 174,963 |
| 2025-12-09 | 71.250 | 75.600 | 71.250 | 75.600 | 75.600 | 331,751 |
| 2025-12-08 | 68.600 | 70.200 | 66.600 | 70.000 | 70.000 | 239,084 |
| 2025-12-05 | 64.900 | 68.750 | 64.850 | 68.150 | 68.150 | 256,666 |
| 2025-12-04 | 66.000 | 67.000 | 63.550 | 67.000 | 67.000 | 207,043 |
| 2025-12-03 | 64.250 | 65.350 | 63.400 | 64.400 | 64.400 | 94,143 |
| 2025-12-02 | 62.150 | 64.700 | 61.150 | 63.800 | 63.800 | 190,401 |
| 2025-12-01 | 64.300 | 66.200 | 62.100 | 62.300 | 62.300 | 162,529 |
| 2025-11-28 | 68.950 | 68.950 | 64.600 | 65.550 | 65.550 | 177,147 |
| 2025-11-27 | 64.600 | 68.600 | 64.000 | 66.950 | 66.950 | 221,913 |
| 2025-11-26 | 63.300 | 64.150 | 61.800 | 64.150 | 64.150 | 236,370 |
| 2025-11-25 | 58.500 | 60.750 | 58.500 | 59.950 | 59.950 | 156,577 |
| 2025-11-24 | 59.700 | 60.650 | 57.000 | 57.550 | 57.550 | 336,018 |
| 2025-11-21 | 62.500 | 62.850 | 59.700 | 61.000 | 61.000 | 332,918 |
| 2025-11-20 | 67.450 | 67.650 | 63.300 | 64.350 | 64.350 | 179,238 |
| 2025-11-19 | 67.050 | 68.300 | 66.000 | 66.200 | 66.200 | 149,757 |
| 2025-11-18 | 67.000 | 67.550 | 65.550 | 67.000 | 67.000 | 153,599 |
| 2025-11-17 | 70.600 | 71.000 | 67.500 | 68.750 | 68.750 | 157,128 |
| 2025-11-14 | 70.750 | 71.200 | 68.800 | 70.550 | 70.550 | 205,011 |
| 2025-11-13 | 71.350 | 72.950 | 70.400 | 70.400 | 70.400 | 108,382 |
| 2025-11-12 | 71.800 | 74.300 | 70.900 | 71.050 | 71.050 | 149,014 |
| 2025-11-11 | 72.000 | 73.850 | 71.350 | 71.750 | 71.750 | 180,739 |
| 2025-11-10 | 73.050 | 74.600 | 72.600 | 72.650 | 72.650 | 172,371 |
| 2025-11-07 | 72.300 | 73.450 | 70.000 | 70.750 | 70.750 | 222,677 |
| 2025-11-06 | 74.000 | 75.000 | 72.300 | 72.300 | 72.300 | 194,542 |
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.