thyssenkrupp AG (BST:TKA1)
Germany · Delayed Price · Currency is EUR 10.20
-0.05 (-0.49%)
At close: May 19, 2026
BST:TKA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.25 | 10.50 | 10.05 | 10.25 | 10.25 | -0.97% | - |
| May 15, 2026 | 10.40 | 10.45 | 10.20 | 10.35 | 10.35 | -1.43% | - |
| May 14, 2026 | 10.20 | 10.70 | 10.20 | 10.50 | 10.50 | 2.94% | - |
| May 13, 2026 | 9.72 | 10.35 | 9.72 | 10.20 | 10.20 | 4.94% | - |
| May 12, 2026 | 10.15 | 10.20 | 9.62 | 9.72 | 9.72 | -3.28% | 170 |
| May 11, 2026 | 10.40 | 10.50 | 10.05 | 10.05 | 10.05 | -4.29% | - |
| May 8, 2026 | 10.45 | 10.70 | 10.35 | 10.50 | 10.50 | 0.96% | 50 |
| May 7, 2026 | 10.90 | 11.20 | 10.40 | 10.40 | 10.40 | -5.02% | 2,200 |
| May 6, 2026 | 10.45 | 11.10 | 10.45 | 10.95 | 10.95 | 6.31% | 1,420 |
| May 5, 2026 | 9.66 | 10.75 | 9.62 | 10.30 | 10.30 | 7.07% | 1,300 |
| May 4, 2026 | 9.84 | 10.15 | 9.46 | 9.62 | 9.62 | -3.02% | 500 |
| Apr 30, 2026 | 9.68 | 10.05 | 9.62 | 9.92 | 9.92 | 5.98% | 2,600 |
| Apr 29, 2026 | 8.54 | 9.58 | 8.54 | 9.36 | 9.36 | 9.86% | - |
| Apr 28, 2026 | 8.72 | 8.92 | 8.40 | 8.52 | 8.52 | -2.29% | - |
| Apr 27, 2026 | 8.56 | 8.92 | 8.56 | 8.72 | 8.72 | 1.40% | 100 |
| Apr 24, 2026 | 8.66 | 8.78 | 8.46 | 8.60 | 8.60 | -0.23% | - |
| Apr 23, 2026 | 8.48 | 8.76 | 8.48 | 8.62 | 8.62 | 0.23% | - |
| Apr 22, 2026 | 8.68 | 9.14 | 8.48 | 8.60 | 8.60 | - | 10 |
| Apr 21, 2026 | 8.88 | 9.10 | 8.58 | 8.60 | 8.60 | -2.71% | 10 |
| Apr 20, 2026 | 8.82 | 8.88 | 8.70 | 8.84 | 8.84 | -1.12% | - |
| Apr 17, 2026 | 8.42 | 9.24 | 8.42 | 8.94 | 8.94 | 6.18% | 2,641 |
| Apr 16, 2026 | 8.60 | 9.02 | 8.34 | 8.42 | 8.42 | -1.64% | 1,041 |
| Apr 15, 2026 | 8.40 | 8.98 | 8.38 | 8.56 | 8.56 | 1.66% | 500 |
| Apr 14, 2026 | 8.16 | 8.80 | 8.16 | 8.42 | 8.42 | 2.93% | 500 |
| Apr 13, 2026 | 8.12 | 8.20 | 8.06 | 8.18 | 8.18 | -0.97% | - |
| Apr 10, 2026 | 8.10 | 8.46 | 8.08 | 8.26 | 8.26 | 2.23% | 200 |
| Apr 9, 2026 | 8.14 | 8.22 | 8.00 | 8.08 | 8.08 | -1.46% | - |
| Apr 8, 2026 | 8.36 | 8.40 | 8.10 | 8.20 | 8.20 | 5.40% | - |
| Apr 7, 2026 | 7.96 | 7.96 | 7.56 | 7.78 | 7.78 | -3.95% | 100 |
| Apr 2, 2026 | 7.55 | 8.10 | 7.45 | 8.10 | 8.10 | 3.85% | 100 |
| Apr 1, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | -3.11% | - |
| Mar 31, 2026 | 7.45 | 8.05 | 7.00 | 8.05 | 8.05 | 15.83% | 204 |
| Mar 30, 2026 | 7.35 | 7.40 | 6.90 | 6.95 | 6.95 | -11.46% | 60 |
| Mar 27, 2026 | 7.75 | 7.90 | 7.70 | 7.85 | 7.85 | 1.95% | - |
| Mar 26, 2026 | 7.95 | 8.00 | 7.60 | 7.70 | 7.70 | -3.75% | 1,400 |
| Mar 25, 2026 | 8.05 | 8.25 | 7.95 | 8.00 | 8.00 | 1.91% | - |
| Mar 24, 2026 | 8.00 | 8.00 | 7.70 | 7.85 | 7.85 | -1.88% | 1,200 |
| Mar 23, 2026 | 7.60 | 8.00 | 7.10 | 8.00 | 8.00 | 5.26% | 1,200 |
| Mar 20, 2026 | 7.80 | 8.20 | 7.60 | 7.60 | 7.60 | -2.56% | 415 |
| 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 |