Skip to main content
logo
thyssenkrupp AG (BUD:THYSSENKRUPP)
Hungary flag Hungary · Delayed Price · Currency is HUF
3,612.00
+67.00 (1.89%)
At close: Dec 23, 2025

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20254,680.004,681.004,548.004,681.004,678.00-1.04%2,571
Oct 16, 20254,848.004,848.004,730.004,730.004,726.97-5.44%182
Oct 15, 20255,002.005,002.005,002.005,002.004,998.791.21%68
Oct 14, 20255,070.005,070.004,890.004,942.004,938.83-3.85%354
Oct 13, 20255,140.005,140.005,140.005,140.005,136.710.04%16
Oct 10, 20255,190.005,190.005,128.005,138.005,134.71-1.19%377
Oct 9, 20255,152.005,200.005,118.005,200.005,196.672.36%741
Oct 8, 20255,028.005,158.005,000.005,080.005,076.742.30%2,954
Oct 7, 20254,884.004,966.004,850.004,966.004,962.82-0.48%1,012
Oct 6, 20254,920.004,990.004,920.004,990.004,986.801.98%65
Oct 3, 20254,670.004,921.004,670.004,893.004,889.863.89%247