Yum! Brands, Inc. (ETR:TGR)
Germany · Delayed Price · Currency is EUR 125.85
+0.25 (0.20%)
Aug 27, 2025, 5:35 PM CET
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 126.35 | 126.60 | 125.60 | 125.60 | 125.60 | -0.55% | 2 |
| Aug 25, 2025 | 127.25 | 127.25 | 126.30 | 126.30 | 126.30 | -0.36% | 107 |
| Aug 22, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | -0.55% | 62 |
| Aug 21, 2025 | 127.30 | 127.45 | 127.30 | 127.45 | 127.45 | -0.62% | 62 |
| Aug 20, 2025 | 129.45 | 131.05 | 126.80 | 128.25 | 128.25 | -1.84% | 397 |
| Aug 19, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 1.59% | 145 |
| Aug 18, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 1.58% | 145 |
| Aug 15, 2025 | 125.75 | 126.60 | 125.75 | 126.60 | 126.60 | 1.69% | 145 |
| Aug 14, 2025 | 124.00 | 124.50 | 123.65 | 124.50 | 124.50 | 1.84% | 14 |
| Aug 13, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 0.66% | 161 |
| Aug 12, 2025 | 121.65 | 121.65 | 121.15 | 121.45 | 121.45 | -0.29% | 161 |
| Aug 11, 2025 | 120.75 | 121.95 | 120.75 | 121.80 | 121.80 | -0.25% | 607 |
| Aug 8, 2025 | 121.40 | 122.10 | 121.40 | 122.10 | 122.10 | -0.25% | 22 |
| Aug 7, 2025 | 121.40 | 122.95 | 121.10 | 122.40 | 122.40 | 0.70% | 60 |
| Aug 6, 2025 | 120.25 | 121.55 | 120.25 | 121.55 | 121.55 | -0.04% | 259 |
| Aug 5, 2025 | 127.40 | 128.95 | 120.80 | 121.60 | 121.60 | -4.03% | 259 |
| Aug 4, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0.72% | 31 |
| Aug 1, 2025 | 126.40 | 126.45 | 125.65 | 125.80 | 125.80 | -1.60% | 31 |
| Jul 31, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 0.27% | 44 |
| Jul 30, 2025 | 125.10 | 127.50 | 125.10 | 127.50 | 127.50 | 1.72% | 44 |
| Jul 29, 2025 | 124.45 | 126.15 | 124.45 | 125.35 | 125.35 | 0.44% | 92 |
| Jul 28, 2025 | 126.00 | 126.00 | 124.80 | 124.80 | 124.80 | 0.73% | 2 |
| Jul 25, 2025 | 124.50 | 125.10 | 123.90 | 123.90 | 123.90 | -1.16% | 76 |
| Jul 24, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | -0.48% | - |
| Jul 23, 2025 | 127.80 | 127.80 | 125.95 | 125.95 | 125.95 | 0.28% | 76 |
| Jul 22, 2025 | 125.25 | 125.60 | 125.25 | 125.60 | 125.60 | -1.95% | 100 |
| Jul 21, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 0.08% | 1 |
| Jul 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.75% | 33 |
| Jul 17, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 1.97% | 33 |
| Jul 16, 2025 | 125.05 | 127.00 | 124.60 | 124.60 | 124.60 | -1.15% | 33 |
| Jul 15, 2025 | 126.90 | 127.00 | 125.60 | 126.05 | 126.05 | -1.29% | 177 |
| Jul 14, 2025 | 128.65 | 128.65 | 127.70 | 127.70 | 127.70 | -2.44% | 2 |
| Jul 11, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 0.27% | 24 |
| Jul 10, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 1.48% | 1 |
| Jul 9, 2025 | 127.35 | 128.65 | 127.35 | 128.65 | 128.65 | 0.59% | 1 |
| Jul 8, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | -0.31% | 25 |
| Jul 7, 2025 | 128.05 | 128.50 | 128.05 | 128.30 | 128.30 | 1.10% | 41 |
| Jul 4, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -0.39% | 27 |
| Jul 3, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.47% | 27 |
| Jul 2, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -0.59% | 27 |
| Jul 1, 2025 | 126.65 | 127.55 | 126.65 | 127.55 | 127.55 | 2.00% | 27 |
| Jun 30, 2025 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -0.75% | 19 |
| Jun 27, 2025 | 126.25 | 126.25 | 126.00 | 126.00 | 126.00 | 0.76% | 19 |
| Jun 26, 2025 | 126.25 | 126.25 | 124.95 | 125.05 | 125.05 | -1.19% | 398 |
| Jun 25, 2025 | 122.20 | 127.60 | 122.20 | 126.55 | 126.55 | 3.52% | 220 |
| Jun 24, 2025 | 122.80 | 122.95 | 121.80 | 122.25 | 122.25 | 1.24% | 134 |
| Jun 23, 2025 | 120.70 | 120.80 | 120.70 | 120.75 | 120.75 | -0.04% | 56 |
| Jun 20, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.04% | 6 |
| Jun 19, 2025 | 119.60 | 120.75 | 119.60 | 120.75 | 120.75 | 0.04% | 6 |
| Jun 18, 2025 | 121.20 | 121.30 | 120.70 | 120.70 | 120.70 | -1.39% | 17 |