MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 353.20
+2.90 (0.83%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:MKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | 0.83% | - |
| Jun 25, 2026 | 344.30 | 354.60 | 344.30 | 350.30 | 350.30 | 1.60% | 1,191 |
| Jun 24, 2026 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | 2.53% | - |
| Jun 23, 2026 | 354.80 | 354.80 | 336.30 | 336.30 | 336.30 | -4.43% | 158 |
| Jun 22, 2026 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | 0.37% | - |
| Jun 19, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -0.79% | - |
| Jun 18, 2026 | 327.20 | 353.40 | 327.20 | 353.40 | 353.40 | 8.07% | 420 |
| Jun 17, 2026 | 317.20 | 327.00 | 317.20 | 327.00 | 327.00 | 0.37% | 31 |
| Jun 16, 2026 | 321.60 | 325.80 | 321.60 | 325.80 | 325.80 | 4.19% | 34 |
| Jun 15, 2026 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | 4.13% | 387 |
| Jun 12, 2026 | 298.80 | 300.30 | 297.80 | 300.30 | 300.30 | 6.87% | 387 |
| Jun 11, 2026 | 275.70 | 281.00 | 275.70 | 281.00 | 281.00 | 3.73% | 46 |
| Jun 10, 2026 | 272.60 | 272.60 | 270.90 | 270.90 | 270.90 | -3.70% | 71 |
| Jun 9, 2026 | 273.10 | 281.40 | 273.10 | 281.30 | 281.30 | 3.34% | 104 |
| Jun 8, 2026 | 261.40 | 272.20 | 261.40 | 272.20 | 272.20 | -2.65% | 253 |
| Jun 5, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | -1.79% | - |
| Jun 4, 2026 | 285.50 | 285.50 | 277.90 | 284.70 | 284.70 | -1.25% | 10 |
| Jun 3, 2026 | 284.10 | 288.30 | 284.10 | 288.30 | 288.30 | 5.11% | 15 |
| Jun 2, 2026 | 270.60 | 274.50 | 270.60 | 274.50 | 274.29 | 1.44% | 70 |
| Jun 1, 2026 | 281.80 | 281.80 | 270.60 | 270.60 | 270.39 | -2.31% | 21 |
| May 29, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 276.78 | -0.86% | - |
| May 28, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.18 | -5.03% | - |
| May 27, 2026 | 286.30 | 294.20 | 286.30 | 294.20 | 293.97 | 3.23% | 32 |
| May 26, 2026 | 280.80 | 285.00 | 280.80 | 285.00 | 284.78 | 2.00% | 157 |
| May 25, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.18 | 1.27% | - |
| May 22, 2026 | 270.60 | 275.90 | 270.60 | 275.90 | 275.68 | 3.33% | 3 |
| May 21, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 266.79 | 3.49% | - |
| May 20, 2026 | 252.80 | 258.00 | 252.80 | 258.00 | 257.80 | 5.87% | 35 |
| May 19, 2026 | 251.00 | 251.00 | 243.70 | 243.70 | 243.51 | -9.17% | 15 |
| May 18, 2026 | 257.40 | 268.30 | 257.40 | 268.30 | 268.09 | 2.60% | 90 |
| May 15, 2026 | 263.80 | 263.80 | 261.50 | 261.50 | 261.30 | -3.58% | 216 |
| May 14, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 270.99 | -0.59% | - |
| May 13, 2026 | 266.50 | 272.80 | 266.50 | 272.80 | 272.59 | 1.64% | 47 |
| May 12, 2026 | 269.00 | 269.00 | 268.40 | 268.40 | 268.19 | -1.03% | 145 |
| May 11, 2026 | 265.80 | 271.20 | 265.80 | 271.20 | 270.99 | 3.83% | 241 |
| May 8, 2026 | 256.70 | 261.90 | 256.70 | 261.20 | 261.00 | -4.29% | 175 |
| May 7, 2026 | 273.00 | 274.60 | 272.90 | 272.90 | 272.69 | 9.42% | 72 |
| May 6, 2026 | 246.90 | 249.40 | 246.90 | 249.40 | 249.20 | -0.08% | 64 |
| May 5, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.40 | 1.13% | - |
| May 4, 2026 | 238.60 | 246.80 | 238.60 | 246.80 | 246.61 | 9.49% | 65 |
| Apr 30, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.22 | -1.91% | - |
| Apr 29, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.62 | -2.63% | - |
| Apr 28, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.82 | -1.71% | - |
| Apr 27, 2026 | 239.10 | 240.10 | 239.10 | 240.10 | 239.91 | -2.24% | 30 |
| Apr 24, 2026 | 241.60 | 245.60 | 241.60 | 245.60 | 245.41 | 4.20% | 30 |
| Apr 23, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.52 | -0.59% | - |
| Apr 22, 2026 | 234.70 | 237.10 | 234.70 | 237.10 | 236.91 | -0.46% | 10 |
| Apr 21, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.01 | 1.88% | - |
| Apr 20, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.62 | 2.50% | - |
| Apr 17, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 227.92 | 0.22% | - |