thyssenkrupp AG (BST:TKA1)
Germany · Delayed Price · Currency is EUR 15.00
-0.25 (-1.64%)
At close: Sep 18, 2026
BST:TKA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.45 | 15.45 | 14.95 | 15.00 | 15.00 | -1.64% | 104 |
| Sep 17, 2026 | 14.85 | 15.70 | 14.85 | 15.25 | 15.25 | 2.35% | - |
| Sep 16, 2026 | 15.05 | 15.25 | 14.80 | 14.90 | 14.90 | - | - |
| Sep 15, 2026 | 14.85 | 15.10 | 14.65 | 14.90 | 14.90 | 0.34% | 1,000 |
| Sep 14, 2026 | 15.15 | 15.25 | 14.45 | 14.85 | 14.85 | -2.30% | - |
| Sep 11, 2026 | 14.80 | 15.20 | 14.60 | 15.20 | 15.20 | 4.11% | - |
| Sep 10, 2026 | 15.20 | 15.30 | 14.50 | 14.60 | 14.60 | -3.63% | - |
| Sep 9, 2026 | 15.35 | 15.40 | 15.10 | 15.15 | 15.15 | -0.33% | - |
| Sep 8, 2026 | 15.50 | 15.70 | 15.05 | 15.20 | 15.20 | -2.25% | 132 |
| Sep 7, 2026 | 15.25 | 15.60 | 14.90 | 15.55 | 15.55 | 4.01% | 180 |
| Sep 4, 2026 | 14.20 | 15.10 | 14.20 | 14.95 | 14.95 | 6.41% | 200 |
| Sep 3, 2026 | 13.90 | 14.50 | 13.85 | 14.05 | 14.05 | 1.81% | 100 |
| Sep 2, 2026 | 13.95 | 13.95 | 13.50 | 13.80 | 13.80 | -0.36% | - |
| Sep 1, 2026 | 14.25 | 14.35 | 13.75 | 13.85 | 13.85 | -2.46% | 800 |
| Aug 31, 2026 | 14.55 | 14.60 | 14.15 | 14.20 | 14.20 | -2.41% | 90 |
| Aug 28, 2026 | 14.75 | 15.10 | 14.40 | 14.55 | 14.55 | -1.02% | 220 |
| Aug 27, 2026 | 14.30 | 14.75 | 14.25 | 14.70 | 14.70 | 3.52% | - |
| Aug 26, 2026 | 13.80 | 14.25 | 13.75 | 14.20 | 14.20 | 5.19% | 20 |
| Aug 25, 2026 | 13.50 | 13.90 | 13.35 | 13.50 | 13.50 | 0.75% | 978 |
| Aug 24, 2026 | 13.25 | 13.85 | 13.05 | 13.40 | 13.40 | 0.75% | 1,550 |
| Aug 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.83% | - |
| Aug 20, 2026 | 13.10 | 13.10 | 12.20 | 12.45 | 12.45 | -4.23% | 450 |
| Aug 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Aug 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Aug 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.11% | - |
| Aug 14, 2026 | 13.45 | 13.75 | 13.45 | 13.55 | 13.55 | 2.26% | 160 |
| Aug 13, 2026 | 12.20 | 13.30 | 12.05 | 13.25 | 13.25 | 8.61% | 160 |
| Aug 12, 2026 | 11.90 | 12.35 | 11.85 | 12.20 | 12.20 | 2.95% | - |
| Aug 11, 2026 | 12.25 | 12.45 | 11.80 | 11.85 | 11.85 | -2.47% | 100 |
| Aug 10, 2026 | 12.70 | 12.70 | 12.15 | 12.15 | 12.15 | -1.22% | 300 |
| Aug 7, 2026 | 12.45 | 12.65 | 12.20 | 12.30 | 12.30 | -0.40% | - |
| Aug 6, 2026 | 12.45 | 12.45 | 12.25 | 12.35 | 12.35 | - | - |
| Aug 5, 2026 | 12.50 | 12.85 | 12.20 | 12.35 | 12.35 | -0.40% | 600 |
| Aug 4, 2026 | 12.05 | 12.40 | 11.75 | 12.40 | 12.40 | 2.90% | 1,240 |
| Aug 3, 2026 | 12.05 | 12.25 | 11.75 | 12.05 | 12.05 | 1.26% | 360 |
| Jul 31, 2026 | 12.10 | 12.10 | 11.65 | 11.90 | 11.90 | - | 20 |
| Jul 30, 2026 | 12.10 | 12.10 | 11.20 | 11.90 | 11.90 | 2.59% | 40 |
| Jul 29, 2026 | 11.95 | 12.20 | 11.55 | 11.60 | 11.60 | -2.93% | 51 |
| Jul 28, 2026 | 12.15 | 12.40 | 11.80 | 11.95 | 11.95 | -1.24% | - |
| Jul 27, 2026 | 12.20 | 12.35 | 11.90 | 12.10 | 12.10 | 0.83% | 11 |
| Jul 24, 2026 | 11.80 | 12.05 | 11.70 | 12.00 | 12.00 | 2.56% | - |
| Jul 23, 2026 | 12.00 | 12.00 | 11.65 | 11.70 | 11.70 | -2.09% | - |
| Jul 22, 2026 | 12.00 | 12.15 | 11.90 | 11.95 | 11.95 | -0.42% | 400 |
| Jul 21, 2026 | 11.85 | 12.35 | 11.80 | 12.00 | 12.00 | 2.13% | 2,000 |
| Jul 20, 2026 | 11.70 | 12.05 | 11.50 | 11.75 | 11.75 | 1.29% | 300 |
| Jul 17, 2026 | 11.55 | 11.65 | 11.40 | 11.60 | 11.60 | 0.43% | - |
| Jul 16, 2026 | 11.85 | 12.05 | 11.55 | 11.55 | 11.55 | -1.70% | - |
| Jul 15, 2026 | 11.55 | 12.00 | 11.50 | 11.75 | 11.75 | 2.17% | - |
| Jul 14, 2026 | 11.40 | 11.70 | 11.40 | 11.50 | 11.50 | 1.32% | - |
| Jul 13, 2026 | 11.15 | 11.60 | 11.15 | 11.35 | 11.35 | - | - |