The Timken Company (ETR:TKH)
Germany · Delayed Price · Currency is EUR 118.00
-10.00 (-7.81%)
At close: Jul 30, 2026
ETR:TKH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jul 30, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | -7.81% | 10 |
| Jul 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | 1 |
| Jul 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 22 |
| Jul 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jul 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Jul 21, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1.68% | 45 |
| Jul 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Jul 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| Jul 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Jul 15, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 9 |
| Jul 14, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 35 |
| Jul 13, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Jul 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Jul 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Jul 7, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Jul 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.15% | - |
| Jul 1, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 3.25% | 16 |
| Jun 29, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jun 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Jun 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Jun 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jun 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | 20 |
| Jun 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Jun 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 7 |
| Jun 17, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 14 |
| Jun 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Jun 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | 9 |
| Jun 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jun 10, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jun 9, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 2.63% | 2 |