Skip to main content
logo
thyssenkrupp AG (BUD:THYSSENKRUPP)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,000.00
-12.00 (-0.30%)
At close: Jan 15, 2026

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20264,000.004,000.004,000.004,000.004,000.00-0.30%500
Jan 14, 20264,025.004,025.003,996.004,012.004,012.00-2.15%1,200
Jan 13, 20264,049.004,100.004,010.004,100.004,100.00-0.97%2,020
Jan 12, 20264,001.004,140.003,991.004,140.004,140.004.33%1,117
Jan 9, 20263,968.003,968.003,968.003,968.003,968.003.12%40
Jan 8, 20263,951.003,951.003,848.003,848.003,848.00-2.58%101
Jan 7, 20263,883.003,950.003,880.003,950.003,950.005.11%588
Jan 6, 20263,800.003,800.003,758.003,758.003,758.00-2.39%99
Jan 5, 20263,720.003,889.003,720.003,850.003,850.006.94%5,082
Dec 30, 20253,600.003,600.003,600.003,600.003,600.00-200
Dec 29, 20253,663.003,663.003,600.003,600.003,600.00-0.33%130
Dec 23, 20253,555.003,612.003,555.003,612.003,612.001.89%2,500
Dec 22, 20253,545.003,545.003,545.003,545.003,545.000.08%58
Dec 19, 20253,500.003,542.003,500.003,542.003,542.001.49%2,250
Dec 18, 20253,500.003,500.003,490.003,490.003,490.00-0.68%203
Dec 17, 20253,492.003,560.003,492.003,514.003,514.003.08%2,594
Dec 16, 20253,484.003,484.003,409.003,409.003,409.00-4.56%2,738
Dec 15, 20253,604.003,609.003,563.003,572.003,572.004.54%260
Dec 11, 20253,417.003,417.003,417.003,417.003,417.000.47%5
Dec 10, 20253,450.003,450.003,401.003,401.003,401.000.71%70
Dec 9, 20253,580.003,600.003,333.003,377.003,377.00-8.23%2,582
Dec 8, 20253,680.003,680.003,680.003,680.003,680.002.22%50
Dec 5, 20253,600.003,653.003,600.003,600.003,600.003.96%871
Dec 4, 20253,463.003,463.003,463.003,463.003,463.001.41%25
Dec 3, 20253,544.003,544.003,415.003,415.003,415.00-6.28%785
Dec 2, 20253,596.003,644.003,580.003,644.003,644.001.14%4,058
Nov 28, 20253,580.003,603.003,580.003,603.003,603.00-0.17%150
Nov 27, 20253,611.003,623.003,600.003,609.003,609.0013.35%771
Nov 25, 20253,190.003,190.003,184.003,184.003,184.00-4.30%947
Nov 24, 20253,376.003,376.003,200.003,327.003,327.000.97%729
Nov 21, 20253,452.003,452.003,295.003,295.003,295.00-6.13%2,493
Nov 18, 20253,500.003,548.003,500.003,510.003,510.00-3.84%672
Nov 17, 20253,650.003,650.003,650.003,650.003,650.002.87%12
Nov 14, 20253,530.003,548.003,530.003,548.003,548.00-1.03%58
Nov 13, 20253,578.003,585.003,578.003,585.003,585.003.25%151
Nov 11, 20253,472.003,472.003,472.003,472.003,472.00-1.28%25
Nov 10, 20253,548.003,548.003,488.003,517.003,517.001.03%1,037
Nov 7, 20253,550.003,550.003,481.003,481.003,481.00-2.41%644
Nov 6, 20253,567.003,567.003,567.003,567.003,567.00-0.81%168
Nov 5, 20253,626.003,626.003,596.003,596.003,596.00-1.72%300
Nov 4, 20253,480.003,659.003,480.003,659.003,659.003.42%237
Nov 3, 20253,538.003,538.003,538.003,538.003,538.00-1.72%30
Oct 31, 20253,614.003,630.003,600.003,600.003,600.00-0.83%11,298
Oct 30, 20253,630.003,630.003,630.003,630.003,630.000.83%200
Oct 29, 20253,600.003,600.003,600.003,600.003,600.000.31%100
Oct 28, 20253,558.003,589.003,558.003,589.003,589.00-1.46%55
Oct 27, 20253,631.003,990.003,590.003,642.003,642.001.56%14,051
Oct 22, 20253,530.003,700.003,510.003,586.003,586.00-1.48%6,400
Oct 21, 20253,800.003,800.003,620.003,640.003,640.00-3.45%1,724
Oct 20, 20254,685.004,685.003,623.003,770.003,770.00-19.46%4,436