thyssenkrupp AG (BST:TKA1)
Germany · Delayed Price · Currency is EUR 10.40
-0.60 (-5.45%)
At close: Jul 31, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.75 | 10.10 | 9.65 | 9.65 | 9.65 | -7.21% | 400 |
| Jul 31, 2025 | 10.00 | 10.40 | 9.85 | 10.40 | 10.40 | -5.45% | 500 |
| Jul 29, 2025 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | - | 500 |
| Jul 28, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 1.85% | 90 |
| Jul 25, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 0.93% | 80 |
| Jul 24, 2025 | 10.80 | 11.20 | 10.70 | 10.70 | 10.70 | -2.73% | 1,000 |
| Jul 23, 2025 | 10.80 | 11.40 | 10.80 | 11.00 | 11.00 | 0.92% | 250 |
| Jul 22, 2025 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -5.22% | 960 |
| Jul 21, 2025 | 10.30 | 11.70 | 10.30 | 11.50 | 11.50 | 8.49% | 110 |
| Jul 18, 2025 | 10.40 | 11.10 | 10.40 | 10.60 | 10.60 | -5.36% | 250 |
| Jul 17, 2025 | 10.30 | 11.20 | 10.30 | 11.20 | 11.20 | -1.75% | 3 |
| Jul 16, 2025 | 10.60 | 11.40 | 10.50 | 11.40 | 11.40 | 5.56% | 100 |
| Jul 15, 2025 | 10.50 | 11.30 | 10.50 | 10.80 | 10.80 | -0.92% | 2,440 |
| Jul 14, 2025 | 11.50 | 11.50 | 10.80 | 10.90 | 10.90 | -5.22% | 3,314 |
| Jul 11, 2025 | 10.50 | 11.50 | 10.50 | 11.50 | 11.50 | 1.77% | 2,000 |
| Jul 10, 2025 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | 5.61% | 1,504 |
| Jul 9, 2025 | 10.00 | 11.10 | 10.00 | 10.70 | 10.70 | 4.90% | 162 |
| Jul 8, 2025 | 9.40 | 10.20 | 9.40 | 10.20 | 10.20 | 6.81% | 5,100 |
| Jul 7, 2025 | 9.55 | 9.65 | 8.90 | 9.55 | 9.55 | 7.30% | 703 |
| Jul 3, 2025 | 8.95 | 9.35 | 8.85 | 8.90 | 8.90 | -1.11% | 320 |
| Jun 30, 2025 | 8.70 | 9.50 | 8.70 | 9.00 | 9.00 | 1.12% | 300 |
| Jun 25, 2025 | 8.70 | 9.40 | 8.70 | 8.90 | 8.90 | 1.14% | 360 |
| Jun 23, 2025 | 8.90 | 8.90 | 8.55 | 8.80 | 8.80 | 2.33% | 500 |
| Jun 18, 2025 | 8.45 | 9.15 | 8.45 | 8.60 | 8.60 | -2.27% | 110 |
| Jun 17, 2025 | 8.30 | 8.80 | 8.10 | 8.80 | 8.80 | 4.14% | 1,000 |
| Jun 16, 2025 | 8.10 | 8.75 | 8.10 | 8.45 | 8.45 | 3.68% | 2,100 |
| Jun 13, 2025 | 8.70 | 8.70 | 8.10 | 8.15 | 8.15 | -4.68% | 360 |
| Jun 10, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | -1.72% | 100 |
| Jun 9, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 4.82% | 25 |
| Jun 6, 2025 | 8.35 | 8.75 | 8.25 | 8.30 | 8.30 | -1.19% | 100 |
| Jun 5, 2025 | 8.40 | 8.75 | 8.40 | 8.40 | 8.40 | -4.00% | 21 |
| Jun 4, 2025 | 8.75 | 8.75 | 8.10 | 8.75 | 8.75 | 4.79% | 351 |
| Jun 2, 2025 | 8.60 | 8.70 | 8.10 | 8.35 | 8.35 | -5.11% | 1,971 |
| May 29, 2025 | 9.35 | 9.35 | 8.80 | 8.80 | 8.80 | -3.30% | 650 |
| May 27, 2025 | 9.65 | 9.65 | 8.90 | 9.10 | 9.10 | 1.68% | 1,500 |
| May 26, 2025 | 8.40 | 9.45 | 8.40 | 8.95 | 8.95 | 5.29% | 1,500 |
| May 23, 2025 | 8.55 | 8.55 | 8.20 | 8.50 | 8.50 | 4.29% | 1,000 |
| May 16, 2025 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | -2.98% | 3,000 |
| May 15, 2025 | 8.45 | 8.45 | 7.85 | 8.40 | 8.40 | -21.50% | 100 |
| May 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 5.94% | 200 |
| May 8, 2025 | 9.85 | 10.40 | 9.65 | 10.10 | 10.10 | - | 24 |
| May 6, 2025 | 9.90 | 10.50 | 9.80 | 10.10 | 10.10 | -3.81% | 3,000 |
| May 5, 2025 | 9.85 | 10.50 | 9.85 | 10.50 | 10.50 | 5.53% | 200 |
| Apr 28, 2025 | 9.60 | 10.30 | 9.60 | 9.95 | 9.95 | 7.57% | 5,050 |
| Apr 24, 2025 | 9.05 | 9.35 | 9.05 | 9.25 | 9.25 | 1.09% | 30 |
| Apr 22, 2025 | 9.00 | 9.25 | 9.00 | 9.15 | 9.15 | 6.40% | 150 |
| Apr 10, 2025 | 9.15 | 9.50 | 8.60 | 8.60 | 8.60 | 2.99% | 50 |
| Apr 8, 2025 | 8.10 | 8.60 | 8.10 | 8.35 | 8.35 | 5.03% | 30 |
| Apr 7, 2025 | 6.60 | 8.15 | 6.60 | 7.95 | 7.95 | -3.64% | 1,870 |
| Apr 4, 2025 | 8.85 | 8.90 | 7.95 | 8.25 | 8.25 | -10.33% | 299 |