Skip to main content
logo
thyssenkrupp AG (BUD:THYSSENKRUPP)
Hungary flag Hungary · Delayed Price · Currency is HUF
3,038.00
-62.00 (-2.00%)
At close: Mar 20, 2026

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,040.003,040.003,038.003,038.003,038.00-2.00%227
Mar 19, 20263,100.003,100.003,100.003,100.003,100.00-3.88%75
Mar 18, 20263,234.003,234.003,225.003,225.003,225.002.51%220
Mar 17, 20263,145.003,146.003,145.003,146.003,146.003.42%40
Mar 16, 20263,074.003,074.003,042.003,042.003,042.00-0.91%191
Mar 13, 20263,300.003,300.003,070.003,070.003,070.00-4.98%720
Mar 12, 20263,433.003,440.003,188.003,231.003,231.00-8.63%479
Mar 11, 20263,500.003,536.003,500.003,536.003,536.001.61%50
Mar 9, 20263,585.003,585.003,404.003,480.003,480.00-3.41%791
Mar 6, 20263,730.003,730.003,603.003,603.003,603.00-2.36%625
Mar 4, 20263,650.003,690.003,650.003,690.003,690.001.10%437
Mar 3, 20263,805.003,805.003,627.003,650.003,650.00-5.56%308
Mar 2, 20264,122.004,366.003,820.003,865.003,865.00-2.72%1,030
Feb 27, 20263,973.003,973.003,973.003,973.003,973.00-25
Feb 26, 20263,910.003,973.003,896.003,973.003,973.00-1.46%491
Feb 25, 20263,950.004,100.003,950.004,032.004,032.001.15%1,771
Feb 24, 20264,200.004,200.003,986.003,986.003,986.00-6.65%1,851
Feb 23, 20264,500.004,500.004,270.004,270.004,270.00-1.16%161
Feb 20, 20264,223.004,340.004,223.004,320.004,320.005.42%2,411
Feb 19, 20264,100.004,100.004,098.004,098.004,098.00-1.37%125
Feb 18, 20264,155.004,155.004,155.004,155.004,155.003.62%800
Feb 17, 20264,010.004,010.004,010.004,010.004,010.000.91%258
Feb 13, 20264,095.004,130.003,898.003,974.003,974.00-4.56%1,445
Feb 12, 20264,642.004,642.004,164.004,164.004,164.00-11.03%3,497
Feb 11, 20264,498.004,680.004,498.004,680.004,680.006.95%400
Feb 10, 20264,385.004,385.004,376.004,376.004,376.00-0.95%135
Feb 6, 20264,354.004,450.004,354.004,418.004,418.004.57%2,258
Feb 5, 20264,225.004,225.004,225.004,225.004,225.001.08%120
Feb 4, 20264,391.004,400.004,147.004,180.004,180.00-6.90%2,241
Feb 3, 20264,380.004,490.004,380.004,490.004,490.006.35%327
Feb 2, 20264,333.004,333.004,222.004,222.004,222.00-2.56%325
Jan 29, 20264,321.004,333.004,321.004,333.004,275.823.91%84
Jan 28, 20264,170.004,170.004,170.004,170.004,114.97-1.02%150
Jan 26, 20264,250.004,300.004,213.004,213.004,157.40-0.96%1,206
Jan 23, 20264,234.004,254.004,234.004,254.004,197.862.16%245
Jan 22, 20264,134.004,270.004,134.004,164.004,109.052.56%883
Jan 21, 20264,061.004,061.004,060.004,060.004,006.424.72%3,000
Jan 20, 20264,000.004,000.003,850.003,877.003,825.84-5.44%838
Jan 19, 20264,134.004,134.004,100.004,100.004,045.892.50%195
Jan 15, 20264,000.004,000.004,000.004,000.003,947.21-0.30%500
Jan 14, 20264,025.004,025.003,996.004,012.003,959.05-2.15%1,200
Jan 13, 20264,049.004,100.004,010.004,100.004,045.89-0.97%2,020
Jan 12, 20264,001.004,140.003,991.004,140.004,085.364.33%1,117
Jan 9, 20263,968.003,968.003,968.003,968.003,915.633.12%40
Jan 8, 20263,951.003,951.003,848.003,848.003,797.22-2.58%101
Jan 7, 20263,883.003,950.003,880.003,950.003,897.875.11%588
Jan 6, 20263,800.003,800.003,758.003,758.003,708.41-2.39%99
Jan 5, 20263,720.003,889.003,720.003,850.003,799.196.94%5,082
Dec 30, 20253,600.003,600.003,600.003,600.003,552.49-200
Dec 29, 20253,663.003,663.003,600.003,600.003,552.49-0.33%130