TKMS AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	80.900	84.800	80.900	84.000	84.000	248,615
2026-10-15	77.000	80.500	77.000	80.500	80.500	204,634
2026-10-14	77.500	79.800	77.300	78.700	78.700	102,762
2026-10-13	76.900	78.600	76.000	76.900	76.900	123,775
2026-10-12	74.200	77.700	74.000	77.700	77.700	106,874
2026-10-09	74.800	75.100	73.800	75.100	75.100	99,246
2026-10-08	73.000	76.000	72.400	74.800	74.800	164,348
2026-10-07	76.800	78.600	74.100	74.700	74.700	169,285
2026-10-06	80.300	80.500	75.700	76.900	76.900	212,823
2026-10-05	79.200	80.700	77.900	80.700	80.700	76,634
2026-10-02	81.100	81.400	78.000	78.000	78.000	123,122
2026-10-01	80.500	82.200	79.600	80.000	80.000	85,233
2026-09-30	80.300	82.700	80.100	81.900	81.900	95,017
2026-09-29	82.300	82.300	79.600	80.400	80.400	121,406
2026-09-28	84.000	84.200	81.600	82.000	82.000	110,865
2026-09-25	84.200	85.000	83.900	84.000	84.000	65,842
2026-09-24	85.700	86.400	83.200	84.700	84.700	95,884
2026-09-23	83.700	86.000	83.000	85.700	85.700	91,116
2026-09-22	83.800	85.500	83.400	83.700	83.700	109,613
2026-09-21	86.300	86.400	82.700	83.700	83.700	142,130
2026-09-18	87.300	88.900	86.400	86.400	86.400	288,522
2026-09-17	83.500	86.000	82.600	85.300	85.300	100,714
2026-09-16	83.500	83.700	82.100	82.800	82.800	71,311
2026-09-15	81.000	83.600	80.300	83.000	83.000	82,265
2026-09-14	82.700	83.700	81.200	81.200	81.200	120,103
2026-09-11	83.200	85.100	82.900	83.200	83.200	87,628
2026-09-10	83.400	84.100	82.600	83.500	83.500	102,616
2026-09-09	85.600	85.900	83.700	84.300	84.300	105,128
2026-09-08	83.900	86.800	83.900	86.600	86.600	119,541
2026-09-07	84.300	85.100	82.500	84.400	84.400	109,622
2026-09-04	84.100	84.100	82.900	83.200	83.200	74,689
2026-09-03	83.400	84.200	82.300	83.300	83.300	87,253
2026-09-02	83.000	85.100	81.900	84.000	84.000	151,238
2026-09-01	87.500	87.900	82.900	83.100	83.100	261,329
2026-08-31	89.400	89.400	87.800	87.900	87.900	90,029
2026-08-28	91.400	91.600	89.300	89.600	89.600	87,727
2026-08-27	91.500	92.500	89.400	91.100	91.100	163,075
2026-08-26	90.700	91.200	89.300	91.000	91.000	79,309
2026-08-25	91.000	91.700	90.100	90.700	90.700	86,953
2026-08-24	91.400	92.300	89.900	90.500	90.500	81,364
2026-08-21	92.600	92.600	90.500	91.600	91.600	126,272
2026-08-20	96.500	96.700	92.400	93.000	93.000	104,304
2026-08-19	96.800	98.600	95.400	96.700	96.700	143,549
2026-08-18	100.60	101.40	95.800	96.300	96.300	150,848
2026-08-17	102.80	102.80	99.700	100.00	100.00	222,584
2026-08-14	105.00	108.80	104.00	104.00	104.00	290,852
2026-08-13	99.200	105.40	98.900	103.80	103.80	579,973
2026-08-12	92.900	100.60	92.600	94.200	94.200	1,073,389
2026-08-11	87.100	88.300	85.700	86.800	86.800	105,394
2026-08-10	87.500	88.100	85.500	86.800	86.800	143,154
2026-08-07	89.900	92.500	87.600	88.200	88.200	193,923
2026-08-06	86.400	91.300	85.700	90.800	90.800	225,488
2026-08-05	89.800	90.900	87.800	88.600	88.600	121,577
2026-08-04	86.000	91.600	86.000	89.600	89.600	386,302
2026-08-03	82.400	85.400	82.400	85.100	85.100	194,183
2026-07-31	81.500	83.400	81.000	81.900	81.900	137,979
2026-07-30	79.600	81.200	78.700	80.600	80.600	133,843
2026-07-29	82.000	82.300	79.600	79.800	79.800	201,242
2026-07-28	82.200	84.900	81.800	82.100	82.100	271,274
2026-07-27	81.500	83.000	79.000	83.000	83.000	174,042

Page 1 of 5 · 252 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.