thyssenkrupp AG (BIT:1TKA)
Italy · Delayed Price · Currency is EUR 9.45
-0.01 (-0.11%)
At close: Sep 5, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.50 | 10.06 | 9.45 | 9.45 | - | -0.11% | 90,924 |
| Sep 4, 2025 | 9.15 | 9.51 | 9.15 | 9.46 | - | 1.76% | 20,006 |
| Sep 3, 2025 | 9.35 | 9.40 | 9.22 | 9.30 | - | 1.60% | 22,713 |
| Sep 2, 2025 | 9.25 | 9.25 | 8.87 | 9.15 | - | -0.65% | 78,774 |
| Sep 1, 2025 | 9.04 | 9.22 | 8.95 | 9.21 | - | 2.02% | 13,693 |
| Aug 29, 2025 | 9.05 | 9.26 | 8.99 | 9.03 | - | -0.18% | 6,935 |
| Aug 28, 2025 | 8.97 | 9.28 | 8.97 | 9.05 | - | 1.28% | 26,695 |
| Aug 27, 2025 | 9.12 | 9.16 | 8.93 | 8.93 | - | -1.85% | 20,157 |
| Aug 26, 2025 | 9.09 | 9.18 | 9.03 | 9.10 | - | -0.02% | 17,473 |
| Aug 25, 2025 | 8.81 | 9.10 | 8.81 | 9.10 | - | 3.46% | 67,228 |
| Aug 22, 2025 | 8.72 | 8.87 | 8.63 | 8.80 | - | 0.46% | 11,941 |
| Aug 21, 2025 | 8.95 | 9.02 | 8.75 | 8.76 | - | -1.68% | 60,903 |
| Aug 20, 2025 | 8.78 | 8.93 | 8.70 | 8.91 | - | 0.56% | 28,130 |
| Aug 19, 2025 | 8.61 | 8.87 | 8.56 | 8.86 | - | 2.52% | 77,237 |
| Aug 18, 2025 | 8.30 | 8.68 | 8.18 | 8.64 | - | -3.14% | 102,384 |
| Aug 14, 2025 | 8.90 | 9.14 | 8.71 | 8.92 | - | -8.29% | 239,972 |
| Aug 13, 2025 | 9.72 | 9.81 | 9.69 | 9.73 | - | -0.23% | 5,787 |
| Aug 12, 2025 | 9.70 | 9.83 | 9.58 | 9.75 | - | 0.27% | 14,868 |
| Aug 11, 2025 | 9.72 | 9.90 | 9.70 | 9.72 | - | -1.34% | 10,017 |
| Aug 8, 2025 | 9.76 | 9.98 | 9.76 | 9.85 | - | 2.80% | 22,052 |
| Aug 7, 2025 | 9.51 | 9.79 | 9.51 | 9.59 | - | 1.40% | 21,561 |
| Aug 6, 2025 | 9.51 | 9.56 | 9.31 | 9.45 | - | 1.33% | 21,944 |
| Aug 5, 2025 | 9.55 | 9.55 | 9.26 | 9.33 | - | -1.75% | 22,532 |
| Aug 4, 2025 | 9.99 | 9.99 | 9.48 | 9.50 | - | -3.83% | 21,841 |
| Aug 1, 2025 | 10.04 | 10.04 | 9.86 | 9.87 | - | -4.14% | 25,474 |
| Jul 31, 2025 | 10.32 | 10.34 | 10.11 | 10.30 | - | -1.06% | 36,673 |
| Jul 30, 2025 | 10.19 | 10.43 | 10.12 | 10.41 | - | 0.92% | 14,876 |
| Jul 29, 2025 | 10.53 | 10.71 | 10.28 | 10.32 | - | -1.81% | 18,358 |
| Jul 28, 2025 | 11.09 | 11.12 | 10.47 | 10.51 | - | -4.02% | 45,546 |
| Jul 25, 2025 | 10.75 | 10.96 | 10.74 | 10.95 | - | 0.97% | 21,788 |
| Jul 24, 2025 | 11.28 | 11.30 | 10.84 | 10.84 | - | -2.56% | 14,756 |
| Jul 23, 2025 | 11.16 | 11.20 | 11.02 | 11.13 | - | 0.32% | 26,862 |
| Jul 22, 2025 | 11.31 | 11.31 | 10.92 | 11.09 | - | -2.08% | 25,898 |
| Jul 21, 2025 | 10.65 | 11.61 | 10.65 | 11.33 | - | 4.47% | 72,052 |
| Jul 18, 2025 | 10.80 | 10.84 | 10.57 | 10.84 | - | -1.23% | 30,518 |
| Jul 17, 2025 | 10.84 | 10.98 | 10.71 | 10.98 | - | 2.52% | 28,878 |
| Jul 16, 2025 | 10.86 | 10.88 | 10.62 | 10.71 | - | -2.73% | 16,975 |
| Jul 15, 2025 | 11.10 | 11.20 | 11.00 | 11.01 | - | -0.45% | 35,790 |
| Jul 14, 2025 | 11.18 | 11.18 | 10.81 | 11.06 | - | -1.16% | 47,308 |
| Jul 11, 2025 | 10.94 | 11.43 | 10.84 | 11.19 | - | 1.82% | 167,131 |
| Jul 10, 2025 | 10.90 | 11.15 | 10.83 | 10.99 | - | 1.95% | 77,538 |
| Jul 9, 2025 | 10.51 | 10.87 | 10.42 | 10.78 | - | 3.41% | 102,018 |
| Jul 8, 2025 | 9.90 | 10.48 | 9.59 | 10.42 | - | 6.15% | 82,340 |
| Jul 7, 2025 | 9.21 | 9.82 | 9.19 | 9.82 | - | 7.23% | 66,239 |
| Jul 4, 2025 | 9.02 | 9.18 | 9.02 | 9.15 | - | 0.90% | 7,318 |
| Jul 3, 2025 | 9.28 | 9.33 | 8.99 | 9.07 | - | -2.35% | 12,582 |
| Jul 2, 2025 | 8.67 | 9.34 | 8.67 | 9.29 | - | 8.78% | 111,825 |
| Jul 1, 2025 | 9.15 | 9.15 | 8.46 | 8.54 | - | -6.85% | 63,656 |
| Jun 30, 2025 | 9.27 | 9.29 | 9.11 | 9.17 | - | 1.15% | 28,559 |
| Jun 27, 2025 | 9.10 | 9.12 | 8.76 | 9.06 | - | 0.42% | 23,454 |