The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 63.50
-0.50 (-0.78%)
At close: Sep 30, 2025
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 40 |
| 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% | 85 |
| Sep 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 85 |
| 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% | - |
| Aug 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.18 | 4.58% | - |
| Aug 13, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | 3.15% | - |
| Aug 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - | - |
| Aug 11, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | 0.79% | - |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.71 | 0.80% | - |
| Aug 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.21 | -3.10% | - |
| Aug 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.20 | 0.78% | - |
| Aug 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.70 | 0.79% | - |
| Aug 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | -3.79% | - |
| Aug 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.69 | -0.75% | - |
| Jul 31, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.19 | -5.00% | - |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | -0.71% | - |
| Jul 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.17 | 0.71% | - |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | 2.19% | - |
| Jul 25, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.18 | - | - |
| Jul 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.18 | - | - |
| Jul 23, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.18 | 3.01% | - |
| Jul 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.19 | -2.21% | - |