The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 67.00
+0.50 (0.75%)
At close: Oct 23, 2025
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 0.75% | 2 |
| Oct 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.91% | 40 |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | 40 |
| Oct 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 40 |
| Oct 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | 40 |
| Oct 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 40 |
| Oct 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | 40 |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | 40 |
| Oct 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -4.72% | 40 |
| Oct 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | 40 |
| Oct 9, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | 40 |
| Oct 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 40 |
| Oct 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Oct 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | 23 |
| Oct 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 112 |
| Oct 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Sep 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Sep 26, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 0.78% | 40 |
| Sep 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Sep 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | 85 |
| Sep 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | 85 |
| Sep 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 85 |
| Sep 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 85 |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 85 |
| Sep 16, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 85 |
| Sep 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | 85 |
| Sep 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 85 |
| Sep 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 85 |
| Sep 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 85 |
| Sep 9, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -2.27% | 85 |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 88 |
| Sep 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | 83 |
| Sep 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 83 |
| Sep 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 83 |
| Sep 2, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 83 |
| Sep 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | 83 |
| Aug 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | 88 |
| Aug 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 88 |
| Aug 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | 88 |
| Aug 26, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 88 |
| Aug 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.88% | 88 |
| Aug 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Aug 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Aug 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Aug 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.15 | -2.27% | - |
| Aug 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.69 | -3.65% | - |