Skip to main content
logo
thyssenkrupp AG (BUD:THYSSENKRUPP)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,418.00
+193.00 (4.57%)
At close: Feb 6, 2026

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20253,555.003,612.003,555.003,612.003,564.331.89%2,500
Dec 22, 20253,545.003,545.003,545.003,545.003,498.220.08%58
Dec 19, 20253,500.003,542.003,500.003,542.003,495.261.49%2,250
Dec 18, 20253,500.003,500.003,490.003,490.003,443.94-0.68%203
Dec 17, 20253,492.003,560.003,492.003,514.003,467.633.08%2,594
Dec 16, 20253,484.003,484.003,409.003,409.003,364.01-4.56%2,738
Dec 15, 20253,604.003,609.003,563.003,572.003,524.864.54%260
Dec 11, 20253,417.003,417.003,417.003,417.003,371.910.47%5
Dec 10, 20253,450.003,450.003,401.003,401.003,356.120.71%70
Dec 9, 20253,580.003,600.003,333.003,377.003,332.43-8.23%2,582
Dec 8, 20253,680.003,680.003,680.003,680.003,631.442.22%50
Dec 5, 20253,600.003,653.003,600.003,600.003,552.493.96%871
Dec 4, 20253,463.003,463.003,463.003,463.003,417.301.41%25
Dec 3, 20253,544.003,544.003,415.003,415.003,369.93-6.28%785
Dec 2, 20253,596.003,644.003,580.003,644.003,595.911.14%4,058
Nov 28, 20253,580.003,603.003,580.003,603.003,555.45-0.17%150
Nov 27, 20253,611.003,623.003,600.003,609.003,561.3713.35%771
Nov 25, 20253,190.003,190.003,184.003,184.003,141.98-4.30%947
Nov 24, 20253,376.003,376.003,200.003,327.003,283.090.97%729
Nov 21, 20253,452.003,452.003,295.003,295.003,251.52-6.13%2,493
Nov 18, 20253,500.003,548.003,500.003,510.003,463.68-3.84%672
Nov 17, 20253,650.003,650.003,650.003,650.003,601.832.87%12
Nov 14, 20253,530.003,548.003,530.003,548.003,501.18-1.03%58
Nov 13, 20253,578.003,585.003,578.003,585.003,537.693.25%151
Nov 11, 20253,472.003,472.003,472.003,472.003,426.18-1.28%25
Nov 10, 20253,548.003,548.003,488.003,517.003,470.591.03%1,037