thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.81	12.48	11.81	12.33	12.33	5.16%	59,509
Feb 10, 2026	11.86	11.94	11.50	11.73	11.73	-1.43%	57,617
Feb 9, 2026	11.76	11.97	11.68	11.90	11.90	2.19%	41,981
Feb 6, 2026	11.21	11.83	11.21	11.64	11.64	4.11%	70,020
Feb 5, 2026	10.89	11.50	10.89	11.18	11.18	1.64%	65,216
Feb 4, 2026	12.02	12.04	10.87	11.00	11.00	-6.50%	104,453
Feb 3, 2026	11.16	12.11	11.16	11.77	11.77	5.33%	74,513
Feb 2, 2026	11.00	11.26	10.80	11.17	11.17	-1.37%	19,398
Jan 30, 2026	11.10	11.47	11.06	11.33	11.18	0.58%	39,239
Jan 29, 2026	11.23	11.58	11.20	11.26	11.11	-0.31%	55,098
Jan 28, 2026	11.46	11.46	11.08	11.30	11.15	2.08%	30,795
Jan 27, 2026	10.99	11.07	10.80	11.07	10.92	0.27%	20,431
Jan 26, 2026	11.33	11.34	11.04	11.04	10.89	-2.22%	37,935
Jan 23, 2026	10.91	11.45	10.88	11.29	11.14	2.82%	71,121
Jan 22, 2026	10.68	11.19	10.68	10.98	10.83	4.42%	67,254
Jan 21, 2026	10.22	10.66	10.13	10.51	10.37	5.10%	103,414
Jan 20, 2026	10.27	10.27	9.97	10.00	9.87	-3.85%	44,202
Jan 19, 2026	10.18	10.47	10.11	10.40	10.26	0.87%	30,448
Jan 16, 2026	10.55	10.57	10.28	10.31	10.17	-0.91%	41,241
Jan 15, 2026	10.51	10.51	10.20	10.41	10.27	-0.48%	21,326
Jan 14, 2026	10.51	10.52	10.30	10.46	10.32	-1.65%	60,112
Jan 13, 2026	10.79	10.79	10.37	10.63	10.49	-0.28%	54,543
Jan 12, 2026	10.31	10.75	10.22	10.66	10.52	3.34%	70,390
Jan 9, 2026	10.19	10.36	10.14	10.32	10.18	1.43%	21,372
Jan 8, 2026	10.23	10.23	9.98	10.17	10.04	-0.73%	52,513
Jan 7, 2026	9.69	10.32	9.69	10.25	10.11	6.92%	215,060
Jan 6, 2026	10.03	10.12	9.57	9.58	9.46	-4.61%	62,758
Jan 5, 2026	9.80	10.16	9.80	10.05	9.91	3.68%	75,491
Jan 2, 2026	9.46	9.71	9.46	9.69	9.56	4.71%	79,298
Dec 30, 2025	9.33	9.40	9.12	9.25	9.13	-0.49%	18,909
Dec 29, 2025	9.17	9.30	9.10	9.30	9.17	1.88%	7,706
Dec 23, 2025	9.07	9.31	9.07	9.13	9.01	1.18%	19,086
Dec 22, 2025	9.25	9.27	9.02	9.02	8.90	-1.10%	36,164
Dec 19, 2025	9.20	9.20	8.96	9.12	9.00	0.75%	34,842
Dec 18, 2025	8.96	9.34	8.76	9.05	8.93	0.13%	86,042
Dec 17, 2025	8.93	9.24	8.93	9.04	8.92	1.73%	42,608
Dec 16, 2025	9.50	9.50	8.80	8.89	8.77	-5.10%	109,437
Dec 15, 2025	8.99	9.41	8.98	9.36	9.24	4.74%	76,172
Dec 12, 2025	9.18	9.47	8.92	8.94	8.82	-1.97%	59,050
Dec 11, 2025	8.89	9.14	8.75	9.12	9.00	2.08%	71,789
Dec 10, 2025	8.97	9.03	8.76	8.93	8.82	0.11%	72,777
Dec 9, 2025	9.20	9.30	8.29	8.92	8.81	-6.81%	306,889
Dec 8, 2025	9.47	9.70	9.47	9.58	9.45	1.57%	58,775
Dec 5, 2025	9.23	9.65	9.23	9.43	9.30	2.43%	105,312
Dec 4, 2025	8.91	9.22	8.91	9.20	9.08	3.58%	62,339
Dec 3, 2025	9.72	9.72	8.84	8.89	8.77	-8.67%	160,914
Dec 2, 2025	9.09	9.78	9.09	9.73	9.60	8.02%	157,963
Dec 1, 2025	9.42	9.42	8.84	9.01	8.89	-4.60%	59,701
Nov 28, 2025	9.25	9.50	9.22	9.44	9.32	1.75%	30,885
Nov 27, 2025	9.20	9.50	9.13	9.28	9.16	3.90%	27,271