The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 114.00
+6.00 (5.56%)
Last updated: Jun 3, 2026, 5:33 PM CET
FRA:TKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | -2.50% | - |
| May 15, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 99.68 | 1.01% | 263 |
| May 14, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.69 | -0.50% | - |
| May 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.18 | 0.51% | - |
| May 12, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.69 | -1.00% | - |
| May 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.68 | 1.01% | - |
| May 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.69 | -2.94% | - |
| May 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | 10.27% | - |
| May 6, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.21 | 1.09% | 50 |
| May 5, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.21 | -1.61% | - |
| May 4, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.70 | 2.76% | - |
| Apr 30, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | -1.09% | - |
| Apr 29, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.21 | -2.14% | - |
| Apr 28, 2026 | 92.50 | 93.50 | 92.50 | 93.50 | 93.20 | 2.75% | 20 |
| Apr 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.71 | -2.15% | - |
| Apr 24, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.70 | 2.76% | - |
| Apr 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | -2.69% | - |
| Apr 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.70 | - | - |
| Apr 21, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 92.70 | 2.76% | 100 |
| Apr 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | 2.84% | - |
| Apr 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.72 | - | - |
| Apr 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.72 | -2.76% | - |
| Apr 15, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | - | - |
| Apr 14, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | - | - |
| Apr 13, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | -1.09% | - |
| Apr 10, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.21 | 1.10% | 29 |
| Apr 9, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | 4.02% | - |
| Apr 8, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | 2.35% | - |
| Apr 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.73 | -1.73% | - |
| Apr 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.23 | -1.14% | - |
| Apr 1, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.22 | 4.17% | - |
| Mar 31, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.73 | -1.18% | - |
| Mar 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.73 | -0.58% | - |
| Mar 27, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.23 | -1.16% | - |
| Mar 26, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.23 | -0.57% | - |
| Mar 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | 2.35% | - |
| Mar 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.73 | 4.94% | - |
| Mar 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.74 | -3.57% | - |
| Mar 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.73 | -1.75% | - |