thyssenkrupp AG (BST:TKA1)
Germany · Delayed Price · Currency is EUR 11.60
+0.10 (0.87%)
At close: Sep 23, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 12.20 | 12.20 | 11.30 | 11.60 | 11.60 | 0.87% | 1,185 |
| Sep 22, 2025 | 11.10 | 12.00 | 11.10 | 11.50 | 11.50 | 0.88% | 100 |
| Sep 19, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -6.56% | 7 |
| Sep 18, 2025 | 11.90 | 12.20 | 11.50 | 12.20 | 12.20 | - | 1,501 |
| Sep 17, 2025 | 11.00 | 12.20 | 11.00 | 12.20 | 12.20 | 14.02% | 300 |
| Sep 15, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | 2.88% | 300 |
| Sep 12, 2025 | 10.00 | 10.70 | 10.00 | 10.40 | 10.40 | 1.96% | 400 |
| Sep 11, 2025 | 9.80 | 10.90 | 9.80 | 10.20 | 10.20 | 2.00% | 1,100 |
| Sep 10, 2025 | 9.65 | 10.40 | 9.60 | 10.00 | 10.00 | 0.50% | 3,025 |
| Sep 8, 2025 | 9.45 | 10.40 | 9.45 | 9.95 | 9.95 | 3.65% | 50 |
| Sep 5, 2025 | 9.15 | 9.65 | 9.15 | 9.60 | 9.60 | 7.26% | 4,000 |
| Sep 4, 2025 | 8.95 | 9.50 | 8.95 | 8.95 | 8.95 | 1.70% | 150 |
| Sep 1, 2025 | 9.00 | 9.00 | 8.65 | 8.80 | 8.80 | -3.83% | 1,000 |
| Aug 28, 2025 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 6.40% | 50 |
| Aug 22, 2025 | 8.40 | 8.75 | 8.40 | 8.60 | 8.60 | -2.82% | 2,000 |
| Aug 21, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 1.72% | 300 |
| Aug 20, 2025 | 9.15 | 9.15 | 8.35 | 8.70 | 8.70 | 1.16% | 1,000 |
| Aug 19, 2025 | 8.30 | 8.90 | 8.30 | 8.60 | 8.60 | 2.38% | 22 |
| Aug 18, 2025 | 8.10 | 8.75 | 8.10 | 8.40 | 8.40 | -1.75% | 500 |
| Aug 15, 2025 | 8.55 | 9.25 | 8.55 | 8.55 | 8.55 | -6.56% | 1,430 |
| Aug 14, 2025 | 9.10 | 9.35 | 8.50 | 9.15 | 9.15 | -4.19% | 1,250 |
| Aug 11, 2025 | 10.40 | 10.40 | 9.45 | 9.55 | 9.55 | -1.55% | 300 |
| Aug 8, 2025 | 9.40 | 10.20 | 9.40 | 9.70 | 9.70 | 6.01% | 1,300 |
| Aug 5, 2025 | 9.00 | 9.85 | 9.00 | 9.15 | 9.15 | -1.61% | 100 |
| Aug 4, 2025 | 9.60 | 9.90 | 9.30 | 9.30 | 9.30 | -3.63% | 2,300 |
| 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 |