Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

MKS Instruments, Inc. (MKT.F)

63.34
+1.22
+(1.96%)
At close: May 2 at 8:00:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202563.3463.3463.3463.3463.34-
Apr 30, 202562.1262.1262.1262.1262.12-
Apr 29, 202564.7864.7864.7864.7864.78-
Apr 28, 202564.5864.5864.5864.5864.58-
Apr 25, 202565.6265.6264.8664.8864.8869
Apr 24, 202559.3659.3659.3659.3659.36-
Apr 23, 202556.3056.3056.3056.3056.30-
Apr 22, 202552.2452.2452.2452.2452.24-
Apr 17, 202556.5856.5856.5856.5856.58-
Apr 16, 202557.2857.3257.2857.3257.32-
Apr 15, 202559.9460.7859.9460.7860.7810
Apr 14, 202558.1458.1458.1458.1458.14-
Apr 11, 202557.9057.9057.9057.9057.90-
Apr 10, 202565.8065.8065.8065.8065.80-
Apr 9, 202551.9851.9851.9851.9851.98-
Apr 8, 202558.0058.0058.0058.0058.00-
Apr 7, 202551.0251.0251.0251.0251.02-
Apr 4, 202557.6457.6457.6457.6457.64-
Apr 3, 202570.4070.4070.4070.4070.40-
Apr 2, 202573.8273.8273.8273.8273.82-
Apr 1, 202573.4473.4473.4473.4473.44-
Mar 31, 202574.2874.2874.2874.2874.28-
Mar 28, 202577.9877.9877.9877.9877.98-
Mar 27, 202581.0881.0881.0881.0881.08-
Mar 26, 202583.2683.2683.2683.2683.26-
Mar 25, 202584.2884.2884.2884.2884.28-
Mar 24, 202582.1485.2082.1485.2085.20104
Mar 21, 202583.3283.3283.3283.3283.32-
Mar 20, 202584.4284.4284.4284.4284.42-
Mar 19, 202580.1480.1480.1480.1480.14-
Mar 18, 202580.7080.7080.7080.7080.70-
Mar 17, 202578.4478.4478.4478.4478.44-
Mar 14, 202575.3075.3075.3075.3075.30-
Mar 13, 202573.4873.4873.4873.4873.48-
Mar 12, 202572.2272.2272.2272.2272.22-
Mar 11, 202572.3872.3870.9470.9470.9420
Mar 10, 202578.3878.3878.3878.3878.38-
Mar 7, 202576.3876.3876.3876.3876.38-
Mar 6, 202579.2479.2479.2479.2479.24-
Mar 5, 202581.0281.0281.0281.0281.02-
Mar 4, 202581.8881.8881.7081.7081.70100
Mar 3, 202588.3288.3288.3288.3288.32-
Feb 28, 202587.3687.3687.3687.3687.36-
Feb 27, 202592.7292.7292.7292.7292.72-
Feb 26, 202591.3491.3491.3491.3491.34-
Feb 25, 202595.0495.0495.0495.0495.04-
Feb 24, 2025 0.194612 Dividend
Feb 24, 202597.6697.6697.6697.6697.66-
Feb 21, 2025102.40102.40102.40102.40102.18-
Feb 20, 2025101.95101.95101.95101.95101.73-
Feb 19, 2025100.60100.60100.60100.60100.38-
Feb 18, 202598.9498.9498.9498.9498.73-
Feb 17, 202598.7498.7498.7498.7498.53-
Feb 14, 202599.1699.1699.1699.1698.95-
Feb 13, 2025101.75101.75101.75101.75101.53-
Feb 12, 2025106.40106.40106.40106.40106.17-
Feb 11, 2025108.90108.90108.90108.90108.67-
Feb 10, 2025106.00106.00106.00106.00105.77-
Feb 7, 2025107.55107.55107.55107.55107.32-
Feb 6, 2025107.25107.25107.25107.25107.02-
Feb 5, 2025106.65106.65106.65106.65106.42-
Feb 4, 2025107.35107.35107.35107.35107.12-
Feb 3, 2025108.05108.05108.05108.05107.82-
Jan 31, 2025108.75108.75108.75108.75108.52-
Jan 30, 2025104.10104.10104.10104.10103.88-
Jan 29, 2025102.85103.60102.85103.60103.38170
Jan 28, 2025103.75103.75103.75103.75103.53-
Jan 27, 2025109.45109.45109.45109.45109.21-
Jan 24, 2025113.80113.80113.80113.80113.56-
Jan 23, 2025117.20117.20117.20117.20116.95-
Jan 22, 2025117.65117.65117.65117.65117.40-
Jan 21, 2025115.50116.90115.50116.90116.65104
Jan 20, 2025116.15116.15116.15116.15115.90-
Jan 17, 2025113.65113.65113.65113.65113.41-
Jan 16, 2025110.65110.65110.65110.65110.41-
Jan 15, 2025107.80107.80107.80107.80107.57-
Jan 14, 2025107.10107.10107.10107.10106.87-
Jan 13, 2025105.95105.95105.95105.95105.72-
Jan 10, 2025107.30107.30107.30107.30107.07-
Jan 9, 2025107.35107.35107.35107.35107.12-
Jan 8, 2025108.80108.80108.80108.80108.57-
Jan 7, 2025109.55109.55109.55109.55109.31-
Jan 6, 2025104.75104.75104.75104.75104.5240
Jan 3, 2025102.95102.95102.95102.95102.73-
Jan 2, 2025101.00101.00101.00101.00100.78-
Dec 30, 2024101.20101.20101.20101.20100.98-
Dec 27, 2024102.05102.05102.05102.05101.83-
Dec 23, 202499.2499.2499.2499.2499.03-
Dec 20, 202497.9697.9697.9697.9697.75-
Dec 19, 2024100.00100.00100.00100.0099.79-
Dec 18, 2024104.15104.15104.15104.15103.93-
Dec 17, 2024105.00105.00105.00105.00104.77-
Dec 16, 2024106.70106.70106.70106.70106.47-
Dec 13, 2024108.30108.30108.30108.30108.07-
Dec 12, 2024107.35107.35107.35107.35107.12-
Dec 11, 2024105.25105.25105.25105.25105.02-
Dec 10, 2024107.75107.75107.75107.75107.52-
Dec 9, 2024108.25108.25108.25108.25108.02-
Dec 6, 2024106.95106.95106.95106.95106.72-
Dec 5, 2024110.35110.35110.30110.30110.0690
Dec 4, 2024111.10111.10111.10111.10110.86-
Dec 3, 2024112.10112.10112.10112.10111.86-
Dec 2, 2024107.15107.15107.15107.15106.92-
Nov 29, 2024106.35106.35106.35106.35106.12-
Nov 28, 2024106.50106.50106.50106.50106.27-
Nov 27, 2024107.45107.45107.45107.45107.22-
Nov 26, 2024111.00111.00111.00111.00110.76-
Nov 25, 2024 0.194612 Dividend
Nov 25, 2024109.95109.95109.95109.95109.71-
Nov 22, 2024108.15108.15108.15108.15107.70-
Nov 21, 2024102.15102.15102.15102.15101.72-
Nov 20, 2024102.35102.35102.35102.35101.92-
Nov 19, 2024102.10102.10102.10102.10101.67-
Nov 18, 2024100.80100.80100.80100.80100.38-
Nov 15, 2024105.50105.50105.50105.50105.06-
Nov 14, 2024105.50106.90105.50106.90106.4580
Nov 13, 2024105.80105.80105.80105.80105.36-
Nov 12, 2024107.20107.30107.20107.30106.85100
Nov 11, 2024108.90109.30108.90109.30108.8422
Nov 8, 2024107.15107.15107.15107.15106.70-
Nov 7, 2024103.50103.50103.50103.50103.07-
Nov 6, 202495.6495.6495.6495.6495.24-
Nov 5, 202491.5891.5891.5891.5891.20-
Nov 4, 202492.7692.7692.7692.7692.37-
Nov 1, 202491.5491.5491.5491.5491.16-
Oct 31, 202493.6893.6891.6091.6091.22100
Oct 30, 202497.5497.5497.5497.5497.13-
Oct 29, 202494.9494.9494.9494.9494.54-
Oct 28, 202494.3694.3694.3694.3693.97-
Oct 25, 202491.7091.7091.7091.7091.32-
Oct 24, 202491.9691.9691.9691.9691.58-
Oct 23, 202491.9891.9891.9891.9891.60-
Oct 22, 202492.8892.8892.8892.8892.49-
Oct 21, 202494.1894.2294.1894.2293.83-
Oct 18, 202494.6295.5094.6295.5095.1050
Oct 17, 202495.1696.8095.1696.8096.40200
Oct 16, 202495.6695.6695.6695.6695.26-
Oct 15, 2024103.05103.05103.00103.00102.5738
Oct 14, 202499.7099.7099.7099.7099.28-
Oct 11, 202497.6697.6697.6697.6697.25-
Oct 10, 202499.2899.2899.2899.2898.87-
Oct 9, 202496.9096.9096.9096.9096.50-
Oct 8, 202496.8696.8696.8696.8696.46-
Oct 7, 202496.1496.1496.1496.1495.74-
Oct 4, 202495.1095.1095.1095.1094.70-
Oct 3, 202495.3295.3295.3295.3294.92-
Oct 2, 202493.8893.8893.8893.8893.49-
Oct 1, 202497.3497.4097.3497.4096.9950
Sep 30, 202498.2098.2098.2098.2097.79-
Sep 27, 2024101.15101.15101.15101.15100.73-
Sep 26, 202498.8299.5098.8299.5099.08100
Sep 25, 202496.8097.6096.8097.6097.19100
Sep 24, 202498.5298.5298.5298.5298.11-
Sep 23, 202498.7499.0098.7499.0098.59100
Sep 20, 2024101.80101.80101.80101.80101.37-
Sep 19, 202498.4298.4298.4298.4298.01-
Sep 18, 202497.9697.9697.9697.9697.55-
Sep 17, 202497.2697.2697.2697.2696.85-
Sep 16, 2024100.50100.50100.50100.50100.08-
Sep 13, 202497.1497.1497.1497.1496.73-
Sep 12, 2024102.05102.05102.05102.05101.62-
Sep 11, 202494.9094.9094.9094.9094.50-
Sep 10, 202495.4095.4095.4095.4095.00-
Sep 9, 202494.3894.3894.3894.3893.99-
Sep 6, 202497.3097.3097.3097.3096.89-
Sep 5, 202497.9497.9497.9497.9497.53-
Sep 4, 202496.6696.6696.6696.6696.26-
Sep 3, 2024107.55107.55107.55107.55107.10-
Sep 2, 2024107.65107.65107.55107.55107.10-
Aug 30, 2024105.75105.75105.75105.75105.31-
Aug 29, 2024104.05104.05104.05104.05103.62-
Aug 28, 2024106.40106.40106.40106.40105.96-
Aug 27, 2024105.50105.50105.50105.50105.06-
Aug 26, 2024 0.194612 Dividend
Aug 26, 2024108.65108.65108.65108.65108.20-
Aug 23, 2024105.10105.10105.10105.10104.44-
Aug 22, 2024108.45108.45108.45108.45107.77-
Aug 21, 2024105.15105.15105.15105.15104.49-
Aug 20, 2024108.65108.65108.65108.65107.97-
Aug 19, 2024107.70107.70107.70107.70107.03-
Aug 16, 2024109.30109.30109.30109.30108.62-
Aug 15, 2024103.40103.40103.40103.40102.75-
Aug 14, 2024104.85104.85104.85104.85104.19-
Aug 13, 2024100.15100.15100.15100.1599.52-
Aug 12, 202498.9298.9298.9298.9298.30-
Aug 9, 2024100.65100.65100.65100.65100.02-
Aug 8, 202495.42100.6095.42100.6099.9722
Aug 7, 202498.0098.0098.0098.0097.39-
Aug 6, 202496.9696.9695.8695.8695.26100
Aug 5, 202493.4293.4290.7891.0890.51250
Aug 2, 2024105.00105.00101.00101.00100.3790
Aug 1, 2024116.70116.70116.70116.70115.97-
Jul 31, 2024111.15111.15111.15111.15110.45-
Jul 30, 2024113.95113.95113.95113.95113.24-
Jul 29, 2024114.95114.95114.95114.95114.23-
Jul 26, 2024110.30112.60110.30112.60111.8968
Jul 25, 2024113.50113.50113.50113.50112.79-
Jul 24, 2024120.45120.45120.45120.45119.70-
Jul 23, 2024121.40121.40121.40121.40120.64-
Jul 22, 2024115.00115.00115.00115.00114.28-
Jul 19, 2024118.20118.20118.20118.20117.46-
Jul 18, 2024121.25122.55121.25122.55121.78200
Jul 17, 2024132.25132.25132.25132.25131.42-
Jul 16, 2024131.00131.00131.00131.00130.18-
Jul 15, 2024131.70132.00131.70132.00131.17160
Jul 12, 2024129.40129.40129.40129.40128.59-
Jul 11, 2024131.20131.20131.20131.20130.38-
Jul 10, 2024124.70125.15124.70125.15124.3790
Jul 9, 2024125.75125.75125.75125.75124.96-
Jul 8, 2024123.75123.75123.75123.75122.97-
Jul 5, 2024124.50124.50124.50124.50123.72-
Jul 4, 2024124.90124.90124.90124.90124.12-
Jul 3, 2024123.25123.25123.25123.25122.48-
Jul 2, 2024120.40120.40120.40120.40119.65-
Jul 1, 2024121.25121.25121.25121.25120.49-
Jun 28, 2024121.60121.60121.60121.60120.84-
Jun 27, 2024121.35121.35121.35121.35120.59-
Jun 26, 2024120.95120.95120.95120.95120.19-
Jun 25, 2024120.00120.00120.00120.00119.25-
Jun 24, 2024122.70122.70122.70122.70121.93-
Jun 21, 2024123.55123.55123.55123.55122.78-
Jun 20, 2024128.20128.20128.20128.20127.40-
Jun 19, 2024127.60127.60127.60127.60126.80-
Jun 18, 2024126.65126.65126.65126.65125.86-
Jun 17, 2024124.95124.95124.95124.95124.17-
Jun 14, 2024126.45126.45126.45126.45125.66-
Jun 13, 2024126.30126.30126.30126.30125.51-
Jun 12, 2024120.95120.95120.95120.95120.19-
Jun 11, 2024121.50121.50121.50121.50120.74-
Jun 10, 2024119.40121.75119.40121.75120.9912
Jun 7, 2024118.65118.65118.65118.65117.91-
Jun 6, 2024121.25121.25121.25121.25120.49-
Jun 5, 2024113.70113.70113.70113.70112.99-
Jun 4, 2024115.55115.55115.55115.55114.83-
Jun 3, 2024116.70116.70116.70116.70115.97-
May 31, 2024119.20119.20119.20119.20118.45-
May 30, 2024116.50116.50116.50116.50115.77-
May 29, 2024120.30120.30120.30120.30119.55-
May 28, 2024119.60119.60119.60119.60118.85-
May 27, 2024118.95118.95118.95118.95118.21-
May 24, 2024 0.194612 Dividend
May 24, 2024118.85118.85118.85118.85118.11-
May 23, 2024122.45122.45122.45122.45121.46-
May 22, 2024121.20121.20121.20121.20120.22-
May 21, 2024122.00122.00122.00122.00121.02-
May 20, 2024117.85117.85117.85117.85116.90-
May 17, 2024117.75117.75117.75117.75116.80-
May 16, 2024118.25118.25118.25118.25117.30-
May 15, 2024114.95114.95114.95114.95114.02-
May 14, 2024109.85109.85109.85109.85108.97-
May 13, 2024121.10121.10119.70119.70118.7467
May 10, 2024118.40119.15118.40119.15118.1980
May 9, 2024120.00120.00120.00120.00119.03-
May 8, 2024114.50114.50114.50114.50113.58-
May 7, 2024116.05116.05116.05116.05115.12-
May 6, 2024113.20113.20113.20113.20112.29-
May 3, 2024110.10110.10110.10110.10109.21-
May 2, 2024107.00107.00107.00107.00106.14-