The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 122.00
-2.00 (-1.61%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:TKH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Jul 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jul 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Jul 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Jul 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Jul 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Jul 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Jul 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jul 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jul 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Jul 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jul 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Jul 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jul 7, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -2.46% | 1 |
| Jul 6, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Jul 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Jul 2, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -3.88% | - |
| Jul 1, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 3.20% | 145 |
| Jun 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Jun 29, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jun 26, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Jun 25, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Jun 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Jun 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Jun 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 100 |
| Jun 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jun 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Jun 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jun 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Jun 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Jun 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Jun 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Jun 10, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Jun 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Jun 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jun 5, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | - | 430 |
| Jun 4, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | 430 |
| Jun 3, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 5.56% | 430 |
| Jun 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Jun 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| May 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| May 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| May 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.81% | - |
| May 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| May 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| May 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| May 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6.38% | - |
| May 20, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| May 19, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.23% | - |