MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 104.25
-0.10 (-0.10%)
Last updated: Sep 29, 2025, 8:15 AM CET
MKS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.10% | 100 |
| Sep 26, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.57% | 100 |
| Sep 25, 2025 | 105.20 | 105.20 | 104.85 | 104.95 | 104.95 | -3.49% | 100 |
| Sep 24, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 0.65% | 115 |
| Sep 23, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -0.96% | 115 |
| Sep 22, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.73% | 115 |
| Sep 19, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -0.32% | 115 |
| Sep 18, 2025 | 101.90 | 110.25 | 101.90 | 110.25 | 110.25 | 10.92% | 115 |
| Sep 17, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 0.65% | 95 |
| Sep 16, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 0.90% | 95 |
| Sep 15, 2025 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -0.08% | 95 |
| Sep 12, 2025 | 98.68 | 98.68 | 97.96 | 97.96 | 97.96 | 3.84% | 95 |
| Sep 11, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 2.01% | 154 |
| Sep 10, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 0.04% | 154 |
| Sep 9, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 4.05% | 154 |
| Sep 8, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 1.69% | 154 |
| Sep 5, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 1.82% | 154 |
| Sep 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.02% | 154 |
| Sep 3, 2025 | 87.56 | 87.56 | 86.68 | 86.68 | 86.68 | -1.25% | 154 |
| Sep 2, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.39% | 32 |
| Sep 1, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -4.48% | 32 |
| Aug 29, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | 1.67% | - |
| Aug 28, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | -1.60% | - |
| Aug 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.68% | - |
| Aug 26, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | 1.70% | - |
| Aug 25, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 4.69% | - |
| Aug 22, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.17 | 0.33% | - |
| Aug 21, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.89 | -0.89% | - |
| Aug 20, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.65 | -1.60% | - |
| Aug 19, 2025 | 86.20 | 87.24 | 86.20 | 87.24 | 87.05 | 2.13% | 32 |
| Aug 18, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.23 | -0.63% | - |
| Aug 15, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.77 | -3.24% | - |
| Aug 14, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.64 | 0.73% | - |
| Aug 13, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.01 | 4.68% | - |
| Aug 12, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.07 | -0.82% | - |
| Aug 11, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.77 | -0.59% | - |
| Aug 8, 2025 | 84.66 | 85.46 | 84.66 | 85.46 | 85.27 | 0.99% | 50 |
| Aug 7, 2025 | 77.90 | 84.62 | 77.90 | 84.62 | 84.43 | 6.49% | 300 |
| Aug 6, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.29 | -2.46% | - |
| Aug 5, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.28 | 1.34% | - |
| Aug 4, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.20 | -2.66% | - |
| Aug 1, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.40 | -6.65% | - |
| Jul 31, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.27 | 0.66% | - |
| Jul 30, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.69 | -0.63% | - |
| Jul 29, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.25 | 1.96% | - |
| Jul 28, 2025 | 85.34 | 86.74 | 85.34 | 86.74 | 86.55 | 2.55% | 7 |
| Jul 25, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.39 | -0.09% | - |
| Jul 24, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.47 | -2.85% | - |
| Jul 23, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 86.95 | -0.75% | - |
| Jul 22, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.61 | -2.31% | - |