MKS Inc. (FRA:MKT)
Germany
· Delayed Price · Currency is EUR 139.55
+0.75 (0.54%)
At close: Dec 4, 2025
MKS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 0.21% | - |
| Dec 4, 2025 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 0.54% | - |
| Dec 3, 2025 | 137.75 | 138.80 | 137.75 | 138.80 | 138.80 | 3.74% | 235 |
| Dec 2, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.41% | - |
| Dec 1, 2025 | 134.45 | 136.05 | 132.50 | 134.35 | 134.35 | 2.05% | 115 |
| Nov 28, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 0.77% | - |
| Nov 27, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 1.83% | - |
| Nov 26, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.81% | - |
| Nov 25, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 3.60% | - |
| Nov 24, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 4.26% | - |
| Nov 21, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.56 | -5.93% | - |
| Nov 20, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.10 | 5.42% | - |
| Nov 19, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.56 | -0.58% | - |
| Nov 18, 2025 | 121.00 | 121.45 | 121.00 | 121.45 | 121.26 | -1.26% | 95 |
| Nov 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.80 | 2.89% | - |
| Nov 14, 2025 | 123.45 | 123.45 | 119.55 | 119.55 | 119.36 | -9.33% | 92 |
| Nov 13, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.64 | -0.04% | - |
| Nov 12, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.69 | -3.79% | - |
| Nov 11, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 136.88 | 0.73% | - |
| Nov 10, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 135.88 | 0.78% | - |
| Nov 7, 2025 | 134.30 | 135.05 | 134.30 | 135.05 | 134.83 | 3.09% | 12 |
| Nov 6, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.79 | 10.13% | - |
| Nov 5, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.76 | -3.49% | - |
| Nov 4, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 123.05 | -0.72% | - |
| Nov 3, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 123.95 | 1.02% | - |
| Oct 31, 2025 | 121.45 | 122.90 | 121.45 | 122.90 | 122.70 | 1.49% | 100 |
| Oct 30, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 120.91 | -0.12% | - |
| Oct 29, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.06 | -2.18% | - |
| Oct 28, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.75 | -0.08% | - |
| Oct 27, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 123.85 | 2.44% | - |
| Oct 24, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 120.91 | 4.67% | - |
| Oct 23, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.52 | -4.30% | - |
| Oct 22, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.71 | -0.66% | - |
| Oct 21, 2025 | 121.60 | 121.70 | 121.60 | 121.70 | 121.51 | 3.44% | 300 |
| Oct 20, 2025 | 117.55 | 117.65 | 117.55 | 117.65 | 117.46 | 1.16% | 18 |
| Oct 17, 2025 | 116.80 | 116.80 | 116.30 | 116.30 | 116.11 | -0.30% | 138 |
| Oct 16, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.46 | 1.57% | - |
| Oct 15, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.67 | 1.82% | - |
| Oct 14, 2025 | 113.70 | 113.70 | 112.80 | 112.80 | 112.62 | 4.83% | 53 |
| Oct 13, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.43 | -7.24% | - |
| Oct 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.81 | 1.62% | - |
| Oct 9, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 113.97 | -0.83% | - |
| Oct 8, 2025 | 110.60 | 115.10 | 110.60 | 115.10 | 114.92 | -3.24% | 90 |
| Oct 7, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.76 | -0.67% | - |
| Oct 6, 2025 | 117.95 | 119.75 | 117.95 | 119.75 | 119.56 | 2.66% | 100 |
| Oct 3, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.46 | 4.34% | - |
| Oct 2, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.62 | 7.45% | - |
| Oct 1, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 103.88 | 0.34% | - |
| Sep 30, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.53 | -0.53% | - |
| Sep 29, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.08 | -0.10% | - |
| Sep 26, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.18 | -0.57% | - |
| Sep 25, 2025 | 105.20 | 105.20 | 104.85 | 104.95 | 104.78 | -3.49% | 100 |
| Sep 24, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.58 | 0.65% | - |
| Sep 23, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 107.88 | -0.96% | - |
| Sep 22, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 108.93 | -0.73% | - |
| Sep 19, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.72 | -0.32% | - |
| Sep 18, 2025 | 101.90 | 110.25 | 101.90 | 110.25 | 110.07 | 10.92% | 115 |
| Sep 17, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.24 | 0.65% | - |
| Sep 16, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.60 | 0.90% | - |
| Sep 15, 2025 | 97.88 | 97.88 | 97.88 | 97.88 | 97.72 | -0.08% | - |
| Sep 12, 2025 | 98.68 | 98.68 | 97.96 | 97.96 | 97.80 | 3.84% | 95 |
| Sep 11, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.19 | 2.01% | - |
| Sep 10, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.33 | 0.04% | - |
| Sep 9, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.29 | 4.05% | - |
| Sep 8, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.70 | 1.69% | - |
| Sep 5, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.22 | 1.82% | - |
| Sep 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.66 | -1.02% | - |
| Sep 3, 2025 | 87.56 | 87.56 | 86.68 | 86.68 | 86.54 | -1.25% | 154 |
| Sep 2, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.64 | 0.39% | - |
| Sep 1, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.30 | -4.48% | - |
| Aug 29, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.39 | 1.67% | - |
| Aug 28, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 89.90 | -1.60% | - |
| Aug 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.35 | 0.68% | - |
| Aug 26, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.73 | 1.70% | - |
| Aug 25, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.22 | 4.69% | - |
| Aug 22, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.04 | 0.33% | - |
| Aug 21, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.76 | -0.89% | - |
| Aug 20, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.51 | -1.60% | - |
| Aug 19, 2025 | 86.20 | 87.24 | 86.20 | 87.24 | 86.91 | 2.13% | 32 |
| Aug 18, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.10 | -0.63% | - |
| Aug 15, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.63 | -3.24% | - |
| Aug 14, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.50 | 0.73% | - |
| Aug 13, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 87.87 | 4.68% | - |
| Aug 12, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 83.94 | -0.82% | - |
| Aug 11, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.64 | -0.59% | - |
| Aug 8, 2025 | 84.66 | 85.46 | 84.66 | 85.46 | 85.14 | 0.99% | 50 |
| Aug 7, 2025 | 77.90 | 84.62 | 77.90 | 84.62 | 84.30 | 6.49% | 300 |
| Aug 6, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.16 | -2.46% | - |
| Aug 5, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.15 | 1.34% | - |
| Aug 4, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.08 | -2.66% | - |
| Aug 1, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.27 | -6.65% | - |
| Jul 31, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.12 | 0.66% | - |
| Jul 30, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.55 | -0.63% | - |
| Jul 29, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.10 | 1.96% | - |
| Jul 28, 2025 | 85.34 | 86.74 | 85.34 | 86.74 | 86.41 | 2.55% | 7 |
| Jul 25, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.26 | -0.09% | - |
| Jul 24, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.34 | -2.85% | - |
| Jul 23, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 86.81 | -0.75% | - |
| Jul 22, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.47 | -2.31% | - |
| Jul 21, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.54 | 0.51% | - |