The Timken Company (ETR:TKH)
Germany · Delayed Price · Currency is EUR 102.00
-6.00 (-5.56%)
At close: Oct 7, 2026
ETR:TKH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | -5.56% | - |
| Oct 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Oct 5, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Oct 2, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 3.81% | - |
| Oct 1, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1.94% | - |
| Sep 30, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | - |
| Sep 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Sep 28, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -1.92% | 6 |
| Sep 25, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | - |
| Sep 24, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Sep 23, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | - |
| Sep 22, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | - |
| Sep 21, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 18, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | -1.92% | - |
| Sep 17, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 20 |
| Sep 16, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | - |
| Sep 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 14, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 11, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | - |
| Sep 10, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 9, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Sep 8, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 9 |
| Sep 7, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Sep 4, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Sep 3, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 17 |
| Sep 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Sep 1, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Aug 31, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Aug 28, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Aug 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Aug 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Aug 21, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Aug 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -4.46% | - |
| Aug 18, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.34% | 35 |
| Aug 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | - | 40 |
| Aug 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | 0.88% | - |
| Aug 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.69 | 1.79% | - |
| Aug 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.70 | 0.90% | - |
| Aug 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.70 | -1.77% | - |
| Aug 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.69 | -0.88% | - |
| Aug 6, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.69 | -4.20% | 47 |
| Jul 31, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | 0.85% | - |
| Jul 30, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 117.68 | -7.81% | 10 |
| Jul 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.65 | 2.40% | 1 |
| Jul 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.66 | 0.81% | 22 |
| Jul 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.66 | - | - |
| Jul 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.66 | 2.48% | - |
| Jul 21, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 120.67 | 1.68% | 45 |