The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 124.00
+3.00 (2.48%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:TKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| 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 | - | - |