thyssenkrupp AG (BIT:1TKA)
Italy · Delayed Price · Currency is EUR 11.78
+0.16 (1.38%)
At close: May 29, 2026
BIT:1TKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.66 | 11.94 | 11.60 | 11.78 | 11.78 | 1.38% | 22,434 |
| May 28, 2026 | 11.20 | 11.65 | 11.20 | 11.62 | 11.62 | 3.33% | 43,588 |
| May 27, 2026 | 11.45 | 11.46 | 11.16 | 11.25 | 11.25 | -1.45% | 37,565 |
| May 26, 2026 | 11.36 | 11.58 | 11.33 | 11.41 | 11.41 | 0.18% | 17,435 |
| May 25, 2026 | 11.08 | 11.45 | 11.08 | 11.39 | 11.39 | 4.21% | 38,926 |
| May 22, 2026 | 10.71 | 10.99 | 10.70 | 10.93 | 10.93 | 1.86% | 32,014 |
| May 21, 2026 | 10.74 | 10.84 | 10.58 | 10.73 | 10.73 | -0.92% | 49,655 |
| May 20, 2026 | 10.58 | 10.96 | 10.43 | 10.83 | 10.83 | 3.09% | 52,364 |
| May 19, 2026 | 10.36 | 10.75 | 10.26 | 10.51 | 10.51 | 0.53% | 30,219 |
| May 18, 2026 | 10.46 | 10.73 | 10.29 | 10.45 | 10.45 | -1.23% | 44,225 |
| May 15, 2026 | 10.57 | 10.64 | 10.40 | 10.58 | 10.58 | -1.81% | 23,358 |
| May 14, 2026 | 10.61 | 10.86 | 10.55 | 10.78 | 10.78 | 3.51% | 55,198 |
| May 13, 2026 | 9.98 | 10.54 | 9.98 | 10.41 | 10.41 | 5.62% | 47,962 |
| May 12, 2026 | 10.05 | 10.35 | 9.79 | 9.86 | 9.86 | -3.98% | 160,723 |
| May 11, 2026 | 10.65 | 10.65 | 10.12 | 10.27 | 10.27 | -4.47% | 57,967 |
| May 8, 2026 | 10.78 | 10.80 | 10.57 | 10.75 | 10.75 | -1.10% | 19,850 |
| May 7, 2026 | 11.12 | 11.37 | 10.85 | 10.87 | 10.87 | -1.59% | 58,141 |
| May 6, 2026 | 10.56 | 11.38 | 10.56 | 11.04 | 11.04 | 5.60% | 137,843 |
| May 5, 2026 | 9.87 | 10.63 | 9.87 | 10.46 | 10.46 | 5.80% | 66,554 |
| May 4, 2026 | 10.17 | 10.30 | 9.84 | 9.88 | 9.88 | -2.21% | 56,686 |
| Apr 30, 2026 | 9.51 | 10.25 | 9.50 | 10.11 | 10.11 | 5.11% | 76,676 |
| Apr 29, 2026 | 8.77 | 9.80 | 8.77 | 9.61 | 9.61 | 9.80% | 127,816 |
| Apr 28, 2026 | 8.93 | 9.10 | 8.70 | 8.76 | 8.76 | -2.06% | 17,887 |
| Apr 27, 2026 | 8.86 | 9.06 | 8.86 | 8.94 | 8.94 | 1.38% | 24,580 |
| Apr 24, 2026 | 8.87 | 8.89 | 8.72 | 8.82 | 8.82 | -2.52% | 26,106 |
| Apr 23, 2026 | 8.80 | 9.05 | 8.69 | 9.05 | 9.05 | 2.26% | 31,388 |
| Apr 22, 2026 | 9.00 | 9.05 | 8.71 | 8.85 | 8.85 | -0.90% | 33,661 |
| Apr 21, 2026 | 9.18 | 9.21 | 8.84 | 8.93 | 8.93 | -1.20% | 13,847 |
| Apr 20, 2026 | 8.95 | 9.16 | 8.85 | 9.03 | 9.03 | -2.86% | 30,759 |
| Apr 17, 2026 | 8.72 | 9.48 | 8.71 | 9.30 | 9.30 | 6.87% | 69,215 |
| Apr 16, 2026 | 8.83 | 8.97 | 8.70 | 8.70 | 8.70 | -1.49% | 23,784 |
| Apr 15, 2026 | 8.65 | 8.85 | 8.61 | 8.83 | 8.83 | 1.84% | 19,411 |
| Apr 14, 2026 | 8.61 | 8.75 | 8.61 | 8.67 | 8.67 | 2.99% | 52,932 |
| Apr 13, 2026 | 8.39 | 8.45 | 8.22 | 8.42 | 8.42 | -0.92% | 28,752 |
| Apr 10, 2026 | 8.31 | 8.62 | 8.25 | 8.50 | 8.50 | 2.19% | 24,473 |
| Apr 9, 2026 | 8.27 | 8.36 | 8.20 | 8.32 | 8.32 | -1.59% | 19,270 |
| Apr 8, 2026 | 8.19 | 8.67 | 8.19 | 8.45 | 8.45 | 8.36% | 81,220 |
| Apr 7, 2026 | 7.94 | 7.94 | 7.70 | 7.80 | 7.80 | -0.26% | 56,893 |
| Apr 2, 2026 | 7.66 | 7.90 | 7.58 | 7.82 | 7.82 | -2.27% | 29,194 |
| Apr 1, 2026 | 7.88 | 8.03 | 7.68 | 8.00 | 8.00 | 7.99% | 44,581 |
| Mar 31, 2026 | 7.23 | 7.46 | 7.17 | 7.41 | 7.41 | 2.46% | 38,554 |
| Mar 30, 2026 | 7.78 | 7.78 | 7.15 | 7.23 | 7.23 | -4.41% | 90,244 |
| Mar 27, 2026 | 7.90 | 7.90 | 7.57 | 7.57 | 7.57 | -4.52% | 29,716 |
| Mar 26, 2026 | 8.09 | 8.09 | 7.80 | 7.92 | 7.92 | -4.02% | 38,013 |
| Mar 25, 2026 | 8.21 | 8.35 | 8.10 | 8.26 | 8.26 | 2.51% | 26,279 |
| Mar 24, 2026 | 7.95 | 8.12 | 7.82 | 8.05 | 8.05 | 2.08% | 78,899 |
| Mar 23, 2026 | 7.36 | 8.16 | 7.27 | 7.89 | 7.89 | 3.00% | 74,757 |
| Mar 20, 2026 | 7.97 | 8.19 | 7.66 | 7.66 | 7.66 | -3.16% | 39,249 |
| Mar 19, 2026 | 8.14 | 8.14 | 7.80 | 7.91 | 7.91 | -5.47% | 46,734 |
| Mar 18, 2026 | 8.30 | 8.40 | 8.17 | 8.37 | 8.37 | 3.18% | 24,124 |