thyssenkrupp AG (BST:TKA1)
Germany · Delayed Price · Currency is EUR 7.80
-0.35 (-4.29%)
At close: Mar 19, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7.75 | 8.05 | 7.60 | 7.80 | 7.80 | -4.29% | 1,000 |
| Mar 18, 2026 | 8.00 | 8.40 | 8.00 | 8.15 | 8.15 | -0.61% | 150 |
| Mar 17, 2026 | 7.70 | 8.45 | 7.70 | 8.20 | 8.20 | 1.23% | 150 |
| Mar 16, 2026 | 7.90 | 8.10 | 7.60 | 8.10 | 8.10 | 3.85% | 1,650 |
| Mar 13, 2026 | 8.05 | 8.15 | 7.75 | 7.80 | 7.80 | -3.11% | 2,150 |
| Mar 12, 2026 | 8.70 | 8.75 | 7.85 | 8.05 | 8.05 | -9.04% | 340 |
| Mar 11, 2026 | 9.00 | 9.25 | 8.60 | 8.85 | 8.85 | -1.67% | 560 |
| Mar 10, 2026 | 8.70 | 9.20 | 8.70 | 9.00 | 9.00 | 2.86% | 1,000 |
| Mar 9, 2026 | 8.75 | 8.80 | 8.40 | 8.75 | 8.75 | -2.23% | - |
| Mar 6, 2026 | 9.30 | 9.80 | 8.85 | 8.95 | 8.95 | -3.24% | 450 |
| Mar 5, 2026 | 9.40 | 9.80 | 9.20 | 9.25 | 9.25 | -3.14% | 600 |
| Mar 4, 2026 | 9.20 | 9.65 | 9.20 | 9.55 | 9.55 | 3.24% | 550 |
| Mar 3, 2026 | 9.75 | 9.95 | 9.00 | 9.25 | 9.25 | -7.04% | 200 |
| Mar 2, 2026 | 10.60 | 10.60 | 9.90 | 9.95 | 9.95 | -3.40% | 250 |
| Feb 27, 2026 | 10.30 | 10.60 | 10.20 | 10.30 | 10.30 | - | - |
| Feb 26, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | - |
| Feb 25, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | - |
| Feb 24, 2026 | 11.00 | 11.10 | 10.10 | 10.20 | 10.20 | -7.27% | 160 |
| Feb 23, 2026 | 11.10 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Feb 20, 2026 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | - |
| Feb 19, 2026 | 10.80 | 11.20 | 10.70 | 11.20 | 11.20 | 3.70% | 1,000 |
| Feb 18, 2026 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 2.86% | - |
| Feb 17, 2026 | 10.70 | 10.80 | 10.30 | 10.50 | 10.50 | -2.78% | - |
| Feb 16, 2026 | 10.20 | 11.00 | 10.20 | 10.80 | 10.80 | 5.88% | 500 |
| Feb 13, 2026 | 10.80 | 10.80 | 10.10 | 10.20 | 10.20 | -9.73% | - |
| Feb 12, 2026 | 12.10 | 12.10 | 11.20 | 11.30 | 11.30 | -6.61% | 250 |
| Feb 11, 2026 | 11.50 | 12.10 | 11.40 | 12.10 | 12.10 | 5.22% | 250 |
| Feb 10, 2026 | 11.60 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 400 |
| Feb 9, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 1.75% | 550 |
| Feb 6, 2026 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | - | 150 |
| Feb 5, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 5.56% | 5 |
| Feb 4, 2026 | 11.50 | 11.90 | 10.80 | 10.80 | 10.80 | -6.09% | - |
| Feb 3, 2026 | 11.00 | 11.80 | 11.00 | 11.50 | 11.50 | 4.55% | 6,100 |
| Feb 2, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 10.90 | 0.92% | 101 |
| Jan 30, 2026 | 11.00 | 11.20 | 10.90 | 10.90 | 10.80 | -0.91% | - |
| Jan 29, 2026 | 10.90 | 11.50 | 10.90 | 11.00 | 10.90 | - | 101 |
| Jan 28, 2026 | 10.90 | 11.20 | 10.80 | 11.00 | 10.90 | 1.85% | - |
| Jan 27, 2026 | 11.20 | 11.20 | 10.60 | 10.80 | 10.70 | -2.70% | 1,050 |
| Jan 26, 2026 | 10.90 | 11.30 | 10.90 | 11.10 | 11.00 | -1.77% | 100 |
| Jan 23, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.20 | 5.61% | - |
| Jan 22, 2026 | 10.10 | 11.00 | 10.10 | 10.70 | 10.61 | 5.94% | 123 |
| Jan 21, 2026 | 9.80 | 10.60 | 9.80 | 10.10 | 10.01 | 3.06% | 1,073 |
| Jan 20, 2026 | 10.00 | 10.20 | 9.80 | 9.80 | 9.71 | -3.92% | - |
| Jan 19, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.11 | 0.99% | 750 |
| Jan 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Jan 15, 2026 | 10.20 | 10.40 | 10.10 | 10.10 | 10.01 | -0.98% | - |
| Jan 14, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.11 | -2.86% | - |
| Jan 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | - | - |
| Jan 12, 2026 | 10.10 | 10.90 | 10.10 | 10.50 | 10.41 | 3.96% | 6,584 |
| Jan 9, 2026 | 10.10 | 10.40 | 10.00 | 10.10 | 10.01 | 1.00% | 4,527 |