The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 103.00
+2.00 (1.98%)
Last updated: Oct 12, 2026, 8:07 AM CET
FRA:TKH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 1 |
| Oct 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 8, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.72% | - |
| Oct 7, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Oct 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Oct 5, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | - |
| Oct 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Oct 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Sep 30, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Sep 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Sep 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Sep 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Sep 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | - |
| Sep 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Sep 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Sep 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Sep 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Sep 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Sep 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Sep 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Sep 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Sep 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 31, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Aug 28, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 27, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1.92% | 1 |
| Aug 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| 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% | - |