Yum! Brands, Inc. (ETR:TGR)
Germany
· Delayed Price · Currency is EUR 129.85
-1.30 (-0.99%)
Jan 23, 2026, 5:35 PM CET
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 131.75 | 131.75 | 129.85 | 129.85 | 129.21 | -0.99% | 88 |
| Jan 22, 2026 | 132.80 | 132.80 | 131.15 | 131.15 | 130.51 | -1.17% | 15 |
| Jan 21, 2026 | 130.05 | 132.70 | 130.05 | 132.70 | 132.05 | -0.45% | 120 |
| Jan 20, 2026 | 135.90 | 135.95 | 133.30 | 133.30 | 132.65 | -2.42% | 544 |
| Jan 19, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 135.93 | -1.30% | 50 |
| Jan 16, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 137.72 | 1.06% | - |
| Jan 15, 2026 | 135.70 | 136.95 | 135.70 | 136.95 | 136.28 | 2.39% | 5 |
| Jan 14, 2026 | 133.10 | 134.95 | 133.10 | 133.75 | 133.09 | -0.56% | 55 |
| Jan 13, 2026 | 135.35 | 135.35 | 134.00 | 134.50 | 133.84 | 1.17% | 102 |
| Jan 12, 2026 | 132.85 | 133.20 | 132.85 | 132.95 | 132.30 | 1.06% | 240 |
| Jan 9, 2026 | 132.20 | 132.20 | 131.55 | 131.55 | 130.90 | 0.46% | 39 |
| Jan 8, 2026 | 127.45 | 130.95 | 127.45 | 130.95 | 130.31 | 1.00% | 614 |
| Jan 7, 2026 | 129.20 | 129.65 | 128.70 | 129.65 | 129.01 | -0.19% | 300 |
| Jan 6, 2026 | 128.25 | 129.90 | 128.25 | 129.90 | 129.26 | 2.28% | 3 |
| Jan 5, 2026 | 128.95 | 128.95 | 127.00 | 127.00 | 126.38 | -1.24% | 12 |
| Jan 2, 2026 | 129.75 | 129.75 | 127.80 | 128.60 | 127.97 | -0.27% | 10 |
| Dec 30, 2025 | 130.15 | 130.15 | 126.85 | 128.95 | 128.32 | -0.54% | 460 |
| Dec 29, 2025 | 128.60 | 129.65 | 128.60 | 129.65 | 129.01 | -1.52% | 2 |
| Dec 23, 2025 | 132.70 | 132.70 | 131.45 | 131.65 | 131.00 | -0.72% | 103 |
| Dec 22, 2025 | 130.35 | 132.60 | 130.35 | 132.60 | 131.95 | 0.19% | 5 |
| Dec 19, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 131.70 | 0.53% | 8 |
| Dec 18, 2025 | 133.80 | 133.80 | 129.60 | 131.65 | 131.00 | 0.53% | 43 |
| Dec 17, 2025 | 129.75 | 130.95 | 129.75 | 130.95 | 130.31 | 0.73% | 2 |
| Dec 16, 2025 | 130.45 | 130.45 | 130.00 | 130.00 | 129.36 | -0.31% | 1 |
| Dec 15, 2025 | 129.55 | 130.40 | 129.55 | 130.40 | 129.76 | 2.03% | 6 |
| Dec 12, 2025 | 128.50 | 128.50 | 127.15 | 127.80 | 127.17 | 3.19% | 21 |
| Dec 10, 2025 | 123.95 | 123.95 | 123.85 | 123.85 | 123.24 | 0.65% | 51 |
| Dec 9, 2025 | 122.85 | 123.05 | 122.85 | 123.05 | 122.45 | -0.69% | 116 |
| Dec 8, 2025 | 124.65 | 125.80 | 123.55 | 123.90 | 123.29 | -1.71% | 29 |
| Dec 5, 2025 | 125.30 | 126.05 | 125.30 | 126.05 | 125.43 | 0.40% | 9 |
| Dec 4, 2025 | 128.30 | 128.30 | 125.55 | 125.55 | 124.93 | -1.53% | 42 |
| Dec 3, 2025 | 126.50 | 127.50 | 126.50 | 127.50 | 126.87 | -0.51% | 38 |
| Dec 2, 2025 | 129.90 | 129.90 | 128.15 | 128.15 | 127.52 | -2.62% | 3 |
| Dec 1, 2025 | 132.25 | 132.50 | 131.50 | 131.60 | 130.35 | -0.94% | 48 |
| Nov 28, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 131.58 | -0.11% | - |
| Nov 27, 2025 | 133.75 | 133.75 | 133.00 | 133.00 | 131.73 | -0.34% | 1 |
| Nov 26, 2025 | 132.45 | 133.50 | 132.45 | 133.45 | 132.18 | 2.69% | 5 |
| Nov 25, 2025 | 129.65 | 129.95 | 127.45 | 129.95 | 128.71 | -1.48% | 67 |
| Nov 24, 2025 | 133.45 | 133.45 | 131.90 | 131.90 | 130.64 | -0.57% | 1 |
| Nov 21, 2025 | 129.10 | 132.65 | 129.10 | 132.65 | 131.39 | 1.61% | 15 |
| Nov 20, 2025 | 129.80 | 132.15 | 129.25 | 130.55 | 129.31 | 1.63% | 101 |
| Nov 19, 2025 | 127.60 | 128.90 | 127.25 | 128.45 | 127.23 | 0.12% | 38 |
| Nov 18, 2025 | 127.50 | 128.30 | 127.50 | 128.30 | 127.08 | 0.04% | 5 |
| Nov 17, 2025 | 128.85 | 128.85 | 128.25 | 128.25 | 127.03 | -0.12% | 16 |
| Nov 14, 2025 | 128.65 | 128.65 | 128.40 | 128.40 | 127.18 | -0.27% | 100 |
| Nov 13, 2025 | 128.45 | 128.75 | 128.45 | 128.75 | 127.52 | -0.31% | 13 |
| Nov 12, 2025 | 129.75 | 130.15 | 129.15 | 129.15 | 127.92 | -0.31% | 14 |
| Nov 11, 2025 | 129.45 | 129.55 | 129.45 | 129.55 | 128.32 | 0.90% | 34 |
| Nov 10, 2025 | 128.30 | 129.90 | 128.00 | 128.40 | 127.18 | -0.12% | 275 |
| Nov 7, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 127.33 | -0.70% | 5 |
| Nov 6, 2025 | 129.15 | 129.45 | 129.15 | 129.45 | 128.22 | 0.35% | 27 |
| Nov 5, 2025 | 130.00 | 133.00 | 129.00 | 129.00 | 127.77 | -0.35% | 2,462 |
| Nov 4, 2025 | 122.55 | 129.45 | 122.55 | 129.45 | 128.22 | 7.29% | 529 |
| Nov 3, 2025 | 119.80 | 120.65 | 119.80 | 120.65 | 119.50 | 0.63% | 50 |
| Oct 31, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 118.76 | -0.62% | - |
| Oct 30, 2025 | 119.40 | 120.85 | 119.00 | 120.65 | 119.50 | 0.46% | 508 |
| Oct 29, 2025 | 120.60 | 120.60 | 120.10 | 120.10 | 118.96 | -2.08% | 101 |
| Oct 28, 2025 | 122.45 | 122.65 | 122.10 | 122.65 | 121.48 | 0.12% | 12 |
| Oct 27, 2025 | 122.30 | 122.50 | 122.30 | 122.50 | 121.33 | -1.33% | 105 |
| Oct 24, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 122.97 | -1.43% | - |
| Oct 23, 2025 | 127.55 | 127.75 | 125.95 | 125.95 | 124.75 | -2.06% | 24 |
| Oct 22, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 127.37 | 0.43% | - |
| Oct 21, 2025 | 126.90 | 128.05 | 126.90 | 128.05 | 126.83 | 1.47% | 60 |
| Oct 20, 2025 | 124.20 | 126.20 | 124.20 | 126.20 | 125.00 | 1.37% | 1 |
| Oct 17, 2025 | 122.10 | 124.50 | 122.10 | 124.50 | 123.31 | 1.63% | 75 |
| Oct 16, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 121.33 | -1.33% | - |
| Oct 15, 2025 | 124.20 | 124.20 | 124.15 | 124.15 | 122.97 | 0.89% | 4 |
| Oct 14, 2025 | 121.75 | 123.05 | 121.75 | 123.05 | 121.88 | 0.86% | 400 |
| Oct 13, 2025 | 121.60 | 122.95 | 121.40 | 122.00 | 120.84 | -0.29% | 704 |
| Oct 10, 2025 | 122.50 | 122.50 | 122.35 | 122.35 | 121.18 | -2.63% | 4 |
| Oct 9, 2025 | 125.85 | 125.85 | 124.75 | 125.65 | 124.45 | - | 116 |
| Oct 8, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 124.45 | -0.48% | - |
| Oct 7, 2025 | 127.80 | 127.80 | 125.45 | 126.25 | 125.05 | -1.25% | 103 |
| Oct 6, 2025 | 128.55 | 128.55 | 127.85 | 127.85 | 126.63 | 0.16% | 1 |
| Oct 3, 2025 | 129.00 | 129.00 | 127.65 | 127.65 | 126.43 | -1.50% | 2 |
| Oct 2, 2025 | 129.35 | 129.60 | 128.60 | 129.60 | 128.37 | -0.15% | 14 |
| Oct 1, 2025 | 129.15 | 129.80 | 129.15 | 129.80 | 128.56 | -0.31% | 18 |
| Sep 30, 2025 | 131.30 | 131.40 | 130.20 | 130.20 | 128.96 | -0.91% | 10 |
| Sep 29, 2025 | 131.30 | 131.40 | 131.00 | 131.40 | 130.15 | 1.23% | 675 |
| Sep 26, 2025 | 128.30 | 129.80 | 128.30 | 129.80 | 128.56 | 1.13% | 13 |
| Sep 25, 2025 | 128.20 | 129.05 | 128.20 | 128.35 | 127.13 | 1.62% | 4 |
| Sep 24, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 125.10 | 0.80% | - |
| Sep 23, 2025 | 127.10 | 127.10 | 125.15 | 125.30 | 124.11 | 0.04% | 9 |
| Sep 22, 2025 | 123.50 | 125.25 | 123.50 | 125.25 | 124.06 | 0.24% | 38 |
| Sep 19, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 123.76 | 1.17% | - |
| Sep 18, 2025 | 125.95 | 125.95 | 123.50 | 123.50 | 122.32 | -2.29% | 2 |
| Sep 17, 2025 | 124.40 | 126.40 | 124.40 | 126.40 | 125.20 | 0.92% | 90 |
| Sep 16, 2025 | 127.30 | 127.30 | 124.80 | 125.25 | 124.06 | -1.65% | 119 |
| Sep 15, 2025 | 127.75 | 127.75 | 127.20 | 127.35 | 126.14 | 0.24% | 97 |
| Sep 12, 2025 | 127.50 | 127.80 | 127.05 | 127.05 | 125.84 | 0.08% | 4 |
| Sep 11, 2025 | 126.50 | 126.95 | 126.25 | 126.95 | 125.74 | 2.09% | 600 |
| Sep 10, 2025 | 123.65 | 125.45 | 123.65 | 124.35 | 123.17 | -0.68% | 65 |
| Sep 9, 2025 | 126.20 | 126.80 | 125.00 | 125.20 | 124.01 | 0.32% | 332 |
| Sep 8, 2025 | 123.75 | 124.80 | 123.75 | 124.80 | 123.61 | 1.22% | 7 |
| Sep 5, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 122.13 | 0.08% | - |
| Sep 4, 2025 | 122.85 | 123.20 | 122.85 | 123.20 | 122.03 | -0.36% | 110 |
| Sep 3, 2025 | 125.50 | 125.50 | 123.55 | 123.65 | 122.47 | -0.36% | 48 |
| Sep 2, 2025 | 124.40 | 124.40 | 124.10 | 124.10 | 122.92 | -0.72% | 150 |
| Sep 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 123.21 | 0.36% | 19 |
| Aug 29, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 122.76 | 0.73% | - |