Yum! Brands, Inc. (ETR:TGR)
Germany · Delayed Price · Currency is EUR 125.25
-2.10 (-1.65%)
Sep 16, 2025, 5:35 PM CET
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -0.04% | 1 |
| Sep 15, 2025 | 127.75 | 127.75 | 127.20 | 127.35 | 127.35 | 0.24% | 97 |
| Sep 12, 2025 | 127.50 | 127.80 | 127.05 | 127.05 | 127.05 | 0.08% | 4 |
| Sep 11, 2025 | 126.50 | 126.95 | 126.25 | 126.95 | 126.95 | 2.09% | 600 |
| Sep 10, 2025 | 123.65 | 125.45 | 123.65 | 124.35 | 124.35 | -0.68% | 65 |
| Sep 9, 2025 | 126.20 | 126.80 | 125.00 | 125.20 | 125.20 | 0.32% | 332 |
| Sep 8, 2025 | 123.75 | 124.80 | 123.75 | 124.80 | 124.80 | 1.22% | 7 |
| Sep 5, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 0.08% | 110 |
| Sep 4, 2025 | 122.85 | 123.20 | 122.85 | 123.20 | 123.20 | -0.36% | 110 |
| Sep 3, 2025 | 125.50 | 125.50 | 123.55 | 123.65 | 123.65 | -0.36% | 48 |
| Sep 2, 2025 | 124.40 | 124.40 | 124.10 | 124.10 | 124.10 | -0.72% | 150 |
| Sep 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.39 | 0.36% | 19 |
| Aug 29, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 123.94 | 0.73% | - |
| Aug 28, 2025 | 125.50 | 125.50 | 123.50 | 123.65 | 123.05 | -1.75% | 6 |
| Aug 27, 2025 | 125.65 | 126.20 | 125.60 | 125.85 | 125.24 | 0.20% | 160 |
| Aug 26, 2025 | 126.35 | 126.60 | 125.60 | 125.60 | 124.99 | -0.55% | 2 |
| Aug 25, 2025 | 127.25 | 127.25 | 126.30 | 126.30 | 125.68 | -0.36% | 107 |
| Aug 22, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.13 | -0.55% | - |
| Aug 21, 2025 | 127.30 | 127.45 | 127.30 | 127.45 | 126.83 | -0.62% | 62 |
| Aug 20, 2025 | 129.45 | 131.05 | 126.80 | 128.25 | 127.62 | -1.84% | 397 |
| Aug 19, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.01 | 1.59% | - |
| Aug 18, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 127.97 | 1.58% | - |
| Aug 15, 2025 | 125.75 | 126.60 | 125.75 | 126.60 | 125.98 | 1.69% | 145 |
| Aug 14, 2025 | 124.00 | 124.50 | 123.65 | 124.50 | 123.89 | 1.84% | 14 |
| Aug 13, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 121.65 | 0.66% | - |
| Aug 12, 2025 | 121.65 | 121.65 | 121.15 | 121.45 | 120.86 | -0.29% | 161 |
| Aug 11, 2025 | 120.75 | 121.95 | 120.75 | 121.80 | 121.21 | -0.25% | 607 |
| Aug 8, 2025 | 121.40 | 122.10 | 121.40 | 122.10 | 121.50 | -0.25% | 22 |
| Aug 7, 2025 | 121.40 | 122.95 | 121.10 | 122.40 | 121.80 | 0.70% | 60 |
| Aug 6, 2025 | 120.25 | 121.55 | 120.25 | 121.55 | 120.96 | -0.04% | 3 |
| Aug 5, 2025 | 127.40 | 128.95 | 120.80 | 121.60 | 121.01 | -4.03% | 259 |
| Aug 4, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.08 | 0.72% | - |
| Aug 1, 2025 | 126.40 | 126.45 | 125.65 | 125.80 | 125.19 | -1.60% | 31 |
| Jul 31, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.23 | 0.27% | - |
| Jul 30, 2025 | 125.10 | 127.50 | 125.10 | 127.50 | 126.88 | 1.72% | 44 |
| Jul 29, 2025 | 124.45 | 126.15 | 124.45 | 125.35 | 124.74 | 0.44% | 92 |
| Jul 28, 2025 | 126.00 | 126.00 | 124.80 | 124.80 | 124.19 | 0.73% | 2 |
| Jul 25, 2025 | 124.50 | 125.10 | 123.90 | 123.90 | 123.30 | -1.16% | 76 |
| Jul 24, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 124.74 | -0.48% | - |
| Jul 23, 2025 | 127.80 | 127.80 | 125.95 | 125.95 | 125.34 | 0.28% | 76 |
| Jul 22, 2025 | 125.25 | 125.60 | 125.25 | 125.60 | 124.99 | -1.95% | 100 |
| Jul 21, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 127.47 | 0.08% | 1 |
| Jul 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.38 | 0.75% | - |
| Jul 17, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 126.43 | 1.97% | - |
| Jul 16, 2025 | 125.05 | 127.00 | 124.60 | 124.60 | 123.99 | -1.15% | 33 |
| Jul 15, 2025 | 126.90 | 127.00 | 125.60 | 126.05 | 125.43 | -1.29% | 177 |
| Jul 14, 2025 | 128.65 | 128.65 | 127.70 | 127.70 | 127.08 | -2.44% | 2 |
| Jul 11, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.26 | 0.27% | 24 |
| Jul 10, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 129.91 | 1.48% | - |
| Jul 9, 2025 | 127.35 | 128.65 | 127.35 | 128.65 | 128.02 | 0.59% | 1 |