MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 208.60
-3.40 (-1.60%)
At close: Sep 18, 2026
FRA:MKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -1.60% | - |
| Sep 17, 2026 | 204.60 | 212.00 | 204.60 | 212.00 | 212.00 | 6.19% | 100 |
| Sep 16, 2026 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | -2.47% | - |
| Sep 15, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -7.54% | - |
| Sep 14, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -1.34% | - |
| Sep 11, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.75% | - |
| Sep 10, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.62% | - |
| Sep 9, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.09% | - |
| Sep 8, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 2.25% | - |
| Sep 7, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -0.27% | - |
| Sep 4, 2026 | 213.60 | 222.80 | 213.60 | 222.80 | 222.80 | 3.82% | 5 |
| Sep 3, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 2.24% | - |
| Sep 2, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -4.29% | - |
| Sep 1, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | 0.50% | - |
| Aug 31, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -1.62% | - |
| Aug 28, 2026 | 229.60 | 229.60 | 221.80 | 221.80 | 221.80 | -5.05% | 67 |
| Aug 27, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 1.79% | - |
| Aug 26, 2026 | 229.40 | 229.50 | 229.40 | 229.50 | 229.50 | -2.42% | 20 |
| 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% | - |