Yum! Brands, Inc. (ETR:TGR)
Germany
· Delayed Price · Currency is EUR 126.05
+0.50 (0.40%)
Dec 5, 2025, 5:35 PM CET
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.30 | 126.05 | 125.30 | 126.05 | 126.05 | 0.40% | 9 |
| Dec 4, 2025 | 128.30 | 128.30 | 125.55 | 125.55 | 125.55 | -1.53% | 42 |
| Dec 3, 2025 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | -0.51% | 38 |
| Dec 2, 2025 | 129.90 | 129.90 | 128.15 | 128.15 | 128.15 | -2.62% | 3 |
| Dec 1, 2025 | 132.25 | 132.50 | 131.50 | 131.60 | 130.99 | -0.94% | 48 |
| Nov 28, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.23 | -0.11% | - |
| Nov 27, 2025 | 133.75 | 133.75 | 133.00 | 133.00 | 132.38 | -0.34% | 1 |
| Nov 26, 2025 | 132.45 | 133.50 | 132.45 | 133.45 | 132.83 | 2.69% | 5 |
| Nov 25, 2025 | 129.65 | 129.95 | 127.45 | 129.95 | 129.35 | -1.48% | 67 |
| Nov 24, 2025 | 133.45 | 133.45 | 131.90 | 131.90 | 131.29 | -0.57% | 1 |
| Nov 21, 2025 | 129.10 | 132.65 | 129.10 | 132.65 | 132.03 | 1.61% | 15 |
| Nov 20, 2025 | 129.80 | 132.15 | 129.25 | 130.55 | 129.94 | 1.63% | 101 |
| Nov 19, 2025 | 127.60 | 128.90 | 127.25 | 128.45 | 127.85 | 0.12% | 38 |
| Nov 18, 2025 | 127.50 | 128.30 | 127.50 | 128.30 | 127.70 | 0.04% | 5 |
| Nov 17, 2025 | 128.85 | 128.85 | 128.25 | 128.25 | 127.65 | -0.12% | 16 |
| Nov 14, 2025 | 128.65 | 128.65 | 128.40 | 128.40 | 127.80 | -0.27% | 100 |
| Nov 13, 2025 | 128.45 | 128.75 | 128.45 | 128.75 | 128.15 | -0.31% | 13 |
| Nov 12, 2025 | 129.75 | 130.15 | 129.15 | 129.15 | 128.55 | -0.31% | 14 |
| Nov 11, 2025 | 129.45 | 129.55 | 129.45 | 129.55 | 128.95 | 0.90% | 34 |
| Nov 10, 2025 | 128.30 | 129.90 | 128.00 | 128.40 | 127.80 | -0.12% | 275 |
| Nov 7, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 127.95 | -0.70% | 5 |
| Nov 6, 2025 | 129.15 | 129.45 | 129.15 | 129.45 | 128.85 | 0.35% | 27 |
| Nov 5, 2025 | 130.00 | 133.00 | 129.00 | 129.00 | 128.40 | -0.35% | 2,462 |
| Nov 4, 2025 | 122.55 | 129.45 | 122.55 | 129.45 | 128.85 | 7.29% | 529 |
| Nov 3, 2025 | 119.80 | 120.65 | 119.80 | 120.65 | 120.09 | 0.63% | 50 |
| Oct 31, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.34 | -0.62% | - |
| Oct 30, 2025 | 119.40 | 120.85 | 119.00 | 120.65 | 120.09 | 0.46% | 508 |
| Oct 29, 2025 | 120.60 | 120.60 | 120.10 | 120.10 | 119.54 | -2.08% | 101 |
| Oct 28, 2025 | 122.45 | 122.65 | 122.10 | 122.65 | 122.08 | 0.12% | 12 |
| Oct 27, 2025 | 122.30 | 122.50 | 122.30 | 122.50 | 121.93 | -1.33% | 105 |
| Oct 24, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 123.57 | -1.43% | - |
| Oct 23, 2025 | 127.55 | 127.75 | 125.95 | 125.95 | 125.37 | -2.06% | 24 |
| Oct 22, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.00 | 0.43% | - |
| Oct 21, 2025 | 126.90 | 128.05 | 126.90 | 128.05 | 127.46 | 1.47% | 60 |
| Oct 20, 2025 | 124.20 | 126.20 | 124.20 | 126.20 | 125.61 | 1.37% | 1 |
| Oct 17, 2025 | 122.10 | 124.50 | 122.10 | 124.50 | 123.92 | 1.63% | 75 |
| Oct 16, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 121.93 | -1.33% | - |
| Oct 15, 2025 | 124.20 | 124.20 | 124.15 | 124.15 | 123.57 | 0.89% | 4 |
| Oct 14, 2025 | 121.75 | 123.05 | 121.75 | 123.05 | 122.48 | 0.86% | 400 |
| Oct 13, 2025 | 121.60 | 122.95 | 121.40 | 122.00 | 121.43 | -0.29% | 704 |
| Oct 10, 2025 | 122.50 | 122.50 | 122.35 | 122.35 | 121.78 | -2.63% | 4 |
| Oct 9, 2025 | 125.85 | 125.85 | 124.75 | 125.65 | 125.07 | - | 116 |
| Oct 8, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.07 | -0.48% | - |
| Oct 7, 2025 | 127.80 | 127.80 | 125.45 | 126.25 | 125.66 | -1.25% | 103 |
| Oct 6, 2025 | 128.55 | 128.55 | 127.85 | 127.85 | 127.26 | 0.16% | 1 |
| Oct 3, 2025 | 129.00 | 129.00 | 127.65 | 127.65 | 127.06 | -1.50% | 2 |
| Oct 2, 2025 | 129.35 | 129.60 | 128.60 | 129.60 | 129.00 | -0.15% | 14 |
| Oct 1, 2025 | 129.15 | 129.80 | 129.15 | 129.80 | 129.20 | -0.31% | 18 |
| Sep 30, 2025 | 131.30 | 131.40 | 130.20 | 130.20 | 129.60 | -0.91% | 10 |
| Sep 29, 2025 | 131.30 | 131.40 | 131.00 | 131.40 | 130.79 | 1.23% | 675 |
| Sep 26, 2025 | 128.30 | 129.80 | 128.30 | 129.80 | 129.20 | 1.13% | 13 |
| Sep 25, 2025 | 128.20 | 129.05 | 128.20 | 128.35 | 127.75 | 1.62% | 4 |
| Sep 24, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 125.71 | 0.80% | - |
| Sep 23, 2025 | 127.10 | 127.10 | 125.15 | 125.30 | 124.72 | 0.04% | 9 |
| Sep 22, 2025 | 123.50 | 125.25 | 123.50 | 125.25 | 124.67 | 0.24% | 38 |
| Sep 19, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.37 | 1.17% | - |
| Sep 18, 2025 | 125.95 | 125.95 | 123.50 | 123.50 | 122.93 | -2.29% | 2 |
| Sep 17, 2025 | 124.40 | 126.40 | 124.40 | 126.40 | 125.81 | 0.92% | 90 |
| Sep 16, 2025 | 127.30 | 127.30 | 124.80 | 125.25 | 124.67 | -1.65% | 119 |
| Sep 15, 2025 | 127.75 | 127.75 | 127.20 | 127.35 | 126.76 | 0.24% | 97 |
| Sep 12, 2025 | 127.50 | 127.80 | 127.05 | 127.05 | 126.46 | 0.08% | 4 |
| Sep 11, 2025 | 126.50 | 126.95 | 126.25 | 126.95 | 126.36 | 2.09% | 600 |
| Sep 10, 2025 | 123.65 | 125.45 | 123.65 | 124.35 | 123.77 | -0.68% | 65 |
| Sep 9, 2025 | 126.20 | 126.80 | 125.00 | 125.20 | 124.62 | 0.32% | 332 |
| Sep 8, 2025 | 123.75 | 124.80 | 123.75 | 124.80 | 124.22 | 1.22% | 7 |
| Sep 5, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 122.73 | 0.08% | - |
| Sep 4, 2025 | 122.85 | 123.20 | 122.85 | 123.20 | 122.63 | -0.36% | 110 |
| Sep 3, 2025 | 125.50 | 125.50 | 123.55 | 123.65 | 123.08 | -0.36% | 48 |
| Sep 2, 2025 | 124.40 | 124.40 | 124.10 | 124.10 | 123.52 | -0.72% | 150 |
| Sep 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 123.82 | 0.36% | 19 |
| Aug 29, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 123.37 | 0.73% | - |
| Aug 28, 2025 | 125.50 | 125.50 | 123.50 | 123.65 | 122.48 | -1.75% | 6 |
| Aug 27, 2025 | 125.65 | 126.20 | 125.60 | 125.85 | 124.66 | 0.20% | 160 |
| Aug 26, 2025 | 126.35 | 126.60 | 125.60 | 125.60 | 124.41 | -0.55% | 2 |
| Aug 25, 2025 | 127.25 | 127.25 | 126.30 | 126.30 | 125.10 | -0.36% | 107 |
| Aug 22, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 125.55 | -0.55% | - |
| Aug 21, 2025 | 127.30 | 127.45 | 127.30 | 127.45 | 126.24 | -0.62% | 62 |
| Aug 20, 2025 | 129.45 | 131.05 | 126.80 | 128.25 | 127.04 | -1.84% | 397 |
| Aug 19, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 129.41 | 1.59% | - |
| Aug 18, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 127.38 | 1.58% | - |
| Aug 15, 2025 | 125.75 | 126.60 | 125.75 | 126.60 | 125.40 | 1.69% | 145 |
| Aug 14, 2025 | 124.00 | 124.50 | 123.65 | 124.50 | 123.32 | 1.84% | 14 |
| Aug 13, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 121.09 | 0.66% | - |
| Aug 12, 2025 | 121.65 | 121.65 | 121.15 | 121.45 | 120.30 | -0.29% | 161 |
| Aug 11, 2025 | 120.75 | 121.95 | 120.75 | 121.80 | 120.65 | -0.25% | 607 |
| Aug 8, 2025 | 121.40 | 122.10 | 121.40 | 122.10 | 120.94 | -0.25% | 22 |
| Aug 7, 2025 | 121.40 | 122.95 | 121.10 | 122.40 | 121.24 | 0.70% | 60 |
| Aug 6, 2025 | 120.25 | 121.55 | 120.25 | 121.55 | 120.40 | -0.04% | 3 |
| Aug 5, 2025 | 127.40 | 128.95 | 120.80 | 121.60 | 120.45 | -4.03% | 259 |
| Aug 4, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 125.50 | 0.72% | - |
| Aug 1, 2025 | 126.40 | 126.45 | 125.65 | 125.80 | 124.61 | -1.60% | 31 |
| Jul 31, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 126.64 | 0.27% | - |
| Jul 30, 2025 | 125.10 | 127.50 | 125.10 | 127.50 | 126.29 | 1.72% | 44 |
| Jul 29, 2025 | 124.45 | 126.15 | 124.45 | 125.35 | 124.16 | 0.44% | 92 |
| Jul 28, 2025 | 126.00 | 126.00 | 124.80 | 124.80 | 123.62 | 0.73% | 2 |
| Jul 25, 2025 | 124.50 | 125.10 | 123.90 | 123.90 | 122.73 | -1.16% | 76 |
| Jul 24, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 124.16 | -0.48% | - |
| Jul 23, 2025 | 127.80 | 127.80 | 125.95 | 125.95 | 124.76 | 0.28% | 76 |
| Jul 22, 2025 | 125.25 | 125.60 | 125.25 | 125.60 | 124.41 | -1.95% | 100 |
| Jul 21, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 126.89 | 0.08% | 1 |