The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 104.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:TKH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1 |
| Aug 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Aug 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 19, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -5.26% | 8 |
| Aug 18, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.27% | - |
| Aug 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.69 | -0.87% | - |
| Aug 14, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 114.69 | 2.68% | 28 |
| Aug 13, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.69 | 0.90% | - |
| Aug 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.70 | 1.83% | - |
| Aug 11, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.70 | -2.68% | - |
| Aug 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.69 | 0.90% | - |
| Aug 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.70 | -1.77% | - |
| Aug 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.69 | -0.88% | - |
| Aug 5, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.69 | -6.56% | - |
| Aug 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.67 | 2.52% | - |
| Aug 3, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | 0.85% | - |
| Jul 31, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.68 | 2.61% | - |
| Jul 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.69 | -4.96% | - |
| Jul 29, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.67 | -0.82% | - |
| Jul 28, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.67 | -1.61% | - |
| Jul 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.66 | 0.81% | - |
| Jul 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.66 | - | - |
| Jul 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.66 | 1.65% | - |
| Jul 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.67 | 3.42% | - |
| Jul 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.68 | -1.68% | - |
| Jul 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | 1.71% | - |
| Jul 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.68 | -3.31% | - |
| Jul 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.67 | - | - |
| Jul 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.67 | - | - |
| Jul 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.67 | 1.68% | - |
| Jul 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | - | - |
| Jul 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.68 | -0.83% | - |
| Jul 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.67 | - | - |
| Jul 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.67 | 0.84% | - |
| Jul 7, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 118.68 | -2.46% | 1 |
| Jul 6, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.67 | 0.83% | - |
| Jul 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.67 | -2.42% | - |
| Jul 2, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.66 | -3.88% | - |
| Jul 1, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 128.65 | 3.20% | 145 |
| Jun 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.66 | 0.81% | - |
| Jun 29, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.66 | - | - |
| Jun 26, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.66 | 2.48% | - |
| Jun 25, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.67 | 0.83% | - |
| Jun 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.67 | -1.64% | - |
| Jun 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.67 | -1.61% | - |
| Jun 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.66 | 0.81% | 100 |
| Jun 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.66 | 0.82% | - |
| Jun 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.67 | 1.67% | - |
| Jun 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.67 | 0.84% | - |