MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 229.50
-5.70 (-2.42%)
At close: Aug 26, 2026
FRA:MKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 229.90 | 235.20 | 229.90 | 235.20 | 235.20 | 0.39% | 100 |
| Aug 24, 2026 | 233.70 | 234.60 | 233.70 | 234.50 | 234.29 | -3.38% | 41 |
| Aug 21, 2026 | 239.40 | 242.70 | 239.40 | 242.70 | 242.48 | 1.00% | 50 |
| Aug 20, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 240.08 | -5.80% | - |
| Aug 19, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 254.87 | -5.90% | - |
| Aug 18, 2026 | 270.80 | 271.10 | 269.60 | 271.10 | 270.85 | 1.35% | 116 |
| Aug 17, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.26 | 1.98% | - |
| Aug 14, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.06 | -0.61% | - |
| Aug 13, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.66 | -0.04% | - |
| Aug 12, 2026 | 254.00 | 264.00 | 254.00 | 264.00 | 263.76 | 4.93% | 114 |
| Aug 11, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.37 | -4.23% | - |
| Aug 10, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 262.46 | 4.41% | - |
| Aug 7, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.37 | -6.12% | - |
| Aug 6, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.76 | -3.18% | - |
| Aug 5, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.55 | 1.76% | - |
| Aug 4, 2026 | 269.20 | 272.00 | 269.20 | 272.00 | 271.75 | 5.18% | 80 |
| Aug 3, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.36 | -1.03% | - |
| Jul 31, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.06 | 16.24% | - |
| Jul 30, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.59 | -4.26% | - |
| Jul 29, 2026 | 250.90 | 250.90 | 234.80 | 234.80 | 234.59 | -3.77% | 118 |
| Jul 28, 2026 | 270.60 | 270.60 | 244.00 | 244.00 | 243.78 | -8.96% | 3 |
| Jul 27, 2026 | 293.00 | 293.00 | 268.00 | 268.00 | 267.76 | -10.52% | 50 |
| Jul 24, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.23 | 0.50% | - |
| Jul 23, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.73 | 0.88% | - |
| Jul 22, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 295.13 | 3.43% | - |
| Jul 21, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.34 | 0.95% | - |
| Jul 20, 2026 | 281.60 | 282.90 | 281.60 | 282.90 | 282.64 | 1.00% | 9 |
| Jul 17, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 279.84 | -6.26% | - |
| Jul 16, 2026 | 306.10 | 306.10 | 298.80 | 298.80 | 298.53 | -7.20% | 18 |
| Jul 15, 2026 | 313.60 | 322.00 | 313.60 | 322.00 | 321.71 | 4.55% | 20 |
| Jul 14, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.72 | -0.52% | - |
| Jul 13, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.32 | -2.55% | - |
| Jul 10, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.41 | -0.94% | - |
| Jul 9, 2026 | 304.70 | 320.70 | 304.70 | 320.70 | 320.41 | 6.09% | 63 |
| Jul 8, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 302.02 | -4.06% | - |
| Jul 7, 2026 | 315.10 | 315.10 | 315.10 | 315.10 | 314.81 | -2.36% | - |
| Jul 6, 2026 | 322.70 | 322.70 | 322.70 | 322.70 | 322.41 | 0.31% | - |
| Jul 3, 2026 | 321.60 | 321.70 | 321.60 | 321.70 | 321.41 | -11.11% | 6 |
| Jul 2, 2026 | 360.00 | 361.90 | 360.00 | 361.90 | 361.57 | 0.30% | 2 |
| Jul 1, 2026 | 385.50 | 389.80 | 360.80 | 360.80 | 360.47 | -6.21% | 13 |
| Jun 30, 2026 | 364.00 | 384.70 | 364.00 | 384.70 | 384.35 | 9.98% | 12 |
| Jun 29, 2026 | 343.70 | 349.80 | 343.70 | 349.80 | 349.48 | -0.96% | 27 |
| Jun 26, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 352.88 | 0.83% | - |
| Jun 25, 2026 | 344.30 | 354.60 | 344.30 | 350.30 | 349.98 | 1.60% | 1,191 |
| Jun 24, 2026 | 344.80 | 344.80 | 344.80 | 344.80 | 344.48 | 2.53% | - |
| Jun 23, 2026 | 354.80 | 354.80 | 336.30 | 336.30 | 335.99 | -4.43% | 158 |
| Jun 22, 2026 | 351.90 | 351.90 | 351.90 | 351.90 | 351.58 | 0.37% | - |
| Jun 19, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.28 | -0.79% | - |
| Jun 18, 2026 | 327.20 | 353.40 | 327.20 | 353.40 | 353.08 | 8.07% | 420 |
| Jun 17, 2026 | 317.20 | 327.00 | 317.20 | 327.00 | 326.70 | 0.37% | 31 |