The Timken Company (FRA:TKH)
Germany
· Delayed Price · Currency is EUR 71.00
+0.50 (0.71%)
At close: Dec 5, 2025
The Timken Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Dec 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 3.68% | - |
| Dec 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Dec 2, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Dec 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Nov 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Nov 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| Nov 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | 3.88% | - |
| Nov 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | -0.77% | - |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | 2.36% | - |
| Nov 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - | - |
| Nov 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | -3.05% | - |
| Nov 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | -1.50% | - |
| Nov 14, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.20 | -1.48% | - |
| Nov 13, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | - | - |
| Nov 12, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | -0.74% | - |
| Nov 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | -0.73% | 8 |
| Nov 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.19 | 1.48% | - |
| Nov 7, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | -0.74% | - |
| Nov 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | 3.03% | - |
| Nov 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.70 | -1.49% | - |
| Nov 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | -1.47% | - |
| Nov 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - | - |
| Oct 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | - | - |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | 2.26% | - |
| Oct 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.20 | 0.76% | - |
| Oct 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.70 | -1.49% | - |
| Oct 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | - | - |
| Oct 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | - | - |
| Oct 23, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 66.70 | 0.75% | 2 |
| Oct 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.20 | 3.91% | - |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.71 | 2.40% | - |
| Oct 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.22 | - | - |
| Oct 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.22 | -1.57% | - |
| Oct 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - | - |
| Oct 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | 2.42% | - |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.72 | 2.48% | - |
| Oct 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.23 | -4.72% | - |
| Oct 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | -1.55% | - |
| Oct 9, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | -0.77% | - |
| Oct 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | - | - |
| Oct 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | - | - |
| Oct 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | 0.78% | - |
| Oct 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | 1.57% | - |
| Oct 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - | - |
| Oct 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - | - |
| Sep 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | -0.78% | - |
| Sep 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.71 | -0.78% | - |
| Sep 26, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.21 | 0.78% | 40 |
| Sep 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.71 | -0.78% | - |
| Sep 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | - | - |
| Sep 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | -1.53% | - |
| Sep 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | -2.24% | - |
| Sep 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | 3.08% | - |
| Sep 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | - | - |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | -0.76% | - |
| Sep 16, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | - | - |
| Sep 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | -2.24% | - |
| Sep 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | 3.08% | - |
| Sep 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | 0.78% | - |
| Sep 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | - | - |
| Sep 9, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.21 | -2.27% | 85 |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.70 | - | - |
| Sep 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.70 | 3.13% | - |
| Sep 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.71 | -2.29% | - |
| Sep 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | - | - |
| Sep 2, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | - | - |
| Sep 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | -1.50% | - |
| Aug 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.20 | -1.48% | - |
| Aug 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | - | - |
| Aug 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.19 | -0.74% | - |
| Aug 26, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | 1.49% | - |
| Aug 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.70 | 3.88% | - |
| Aug 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | - | - |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | -1.53% | - |
| Aug 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | 0.77% | - |
| Aug 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | 0.78% | - |
| Aug 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.91 | -2.27% | - |
| Aug 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.40 | -3.65% | - |
| Aug 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.87 | 4.58% | - |
| Aug 13, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.90 | 3.15% | - |
| Aug 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.92 | - | - |
| Aug 11, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.92 | 0.79% | - |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.42 | 0.80% | - |
| Aug 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.93 | -3.10% | - |
| Aug 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.91 | 0.78% | - |
| Aug 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.41 | 0.79% | - |
| Aug 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.92 | -3.79% | - |
| Aug 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.40 | -0.75% | - |
| Jul 31, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.89 | -5.00% | - |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.36 | -0.71% | - |
| Jul 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.85 | 0.71% | - |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.36 | 2.19% | - |
| Jul 25, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.87 | - | - |
| Jul 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.87 | - | - |
| Jul 23, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.87 | 3.01% | - |
| Jul 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.89 | -2.21% | - |
| Jul 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.38 | - | - |