MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 288.30
+13.80 (5.03%)
Last updated: Jun 3, 2026, 1:01 PM CET
FRA:MKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 284.10 | 288.30 | 284.10 | 288.30 | - | 5.11% | - |
| 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% | - |
| Apr 16, 2026 | 228.60 | 228.60 | 227.60 | 227.60 | 227.42 | -1.68% | 185 |
| Apr 15, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.32 | -1.24% | - |
| Apr 14, 2026 | 231.80 | 234.40 | 231.80 | 234.40 | 234.22 | 3.49% | 50 |
| Apr 13, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.32 | 0.04% | - |
| Apr 10, 2026 | 225.00 | 226.40 | 225.00 | 226.40 | 226.22 | 3.62% | 56 |
| Apr 9, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.33 | -1.09% | - |
| Apr 8, 2026 | 210.60 | 220.90 | 210.60 | 220.90 | 220.73 | 8.39% | 105 |
| Apr 7, 2026 | 204.10 | 204.10 | 203.80 | 203.80 | 203.64 | 2.05% | 78 |
| Apr 2, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.54 | - | - |
| Apr 1, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.54 | 8.03% | - |
| Mar 31, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.71 | -4.30% | - |
| Mar 30, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.00 | -1.33% | - |
| Mar 27, 2026 | 195.75 | 195.75 | 195.75 | 195.75 | 195.60 | -6.29% | - |
| Mar 26, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.74 | -1.09% | - |
| Mar 25, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.03 | 4.66% | - |
| Mar 24, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.64 | 5.10% | - |
| Mar 23, 2026 | 191.85 | 192.00 | 191.85 | 192.00 | 191.85 | -0.83% | - |