thyssenkrupp AG (BUD:THYSSENKRUPP)
Hungary · Delayed Price · Currency is HUF 5,524.00
+120.00 (2.22%)
At close: Sep 24, 2026
BUD:THYSSENKRUPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5,542.00 | 5,542.00 | 5,524.00 | 5,524.00 | 5,524.00 | 2.22% | 90 |
| Sep 23, 2026 | 5,404.00 | 5,404.00 | 5,404.00 | 5,404.00 | 5,404.00 | 0.07% | 50 |
| Sep 22, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.07% | 17 |
| Sep 21, 2026 | 5,600.00 | 5,600.00 | 5,404.00 | 5,404.00 | 5,404.00 | -2.70% | 23 |
| Sep 18, 2026 | 5,670.00 | 5,670.00 | 5,554.00 | 5,554.00 | 5,554.00 | -2.83% | 274 |
| Sep 17, 2026 | 5,716.00 | 5,716.00 | 5,716.00 | 5,716.00 | 5,716.00 | 1.67% | 15 |
| Sep 16, 2026 | 5,480.00 | 5,622.00 | 5,480.00 | 5,622.00 | 5,622.00 | 3.73% | 1,967 |
| Sep 10, 2026 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | -2.87% | 66 |
| Sep 8, 2026 | 5,600.00 | 5,600.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.59% | 66 |
| Sep 7, 2026 | 5,510.00 | 5,670.00 | 5,510.00 | 5,670.00 | 5,670.00 | 3.13% | 332 |
| Sep 4, 2026 | 5,490.00 | 5,498.00 | 5,490.00 | 5,498.00 | 5,498.00 | 4.41% | 42 |
| Sep 3, 2026 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 5,266.00 | 3.25% | 25 |
| Sep 2, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.30% | 31 |
| Aug 31, 2026 | 5,346.00 | 5,346.00 | 5,274.00 | 5,274.00 | 5,274.00 | -3.34% | 284 |
| Aug 28, 2026 | 5,400.00 | 5,456.00 | 5,400.00 | 5,456.00 | 5,456.00 | 2.36% | 324 |
| Aug 27, 2026 | 5,000.00 | 5,340.00 | 5,000.00 | 5,330.00 | 5,330.00 | 2.98% | 107 |
| Aug 26, 2026 | 4,990.00 | 5,176.00 | 4,990.00 | 5,176.00 | 5,176.00 | 3.98% | 216 |
| Aug 24, 2026 | 4,800.00 | 4,978.00 | 4,800.00 | 4,978.00 | 4,978.00 | 3.71% | 171 |
| Aug 19, 2026 | 4,844.00 | 4,844.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.83% | 62 |
| Aug 18, 2026 | 5,074.00 | 5,074.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.20% | 286 |
| Aug 17, 2026 | 5,010.00 | 5,026.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 1,774 |
| Aug 14, 2026 | 4,940.00 | 5,038.00 | 4,940.00 | 5,000.00 | 5,000.00 | 4.06% | 87 |
| Aug 13, 2026 | 4,572.00 | 4,805.00 | 4,572.00 | 4,805.00 | 4,805.00 | 5.63% | 650 |
| Aug 12, 2026 | 4,439.00 | 4,549.00 | 4,439.00 | 4,549.00 | 4,549.00 | 0.20% | 230 |
| Aug 11, 2026 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.99% | 20 |
| Aug 7, 2026 | 4,594.00 | 4,632.00 | 4,594.00 | 4,632.00 | 4,632.00 | 1.11% | 226 |
| Aug 5, 2026 | 4,581.00 | 4,581.00 | 4,581.00 | 4,581.00 | 4,581.00 | 0.55% | 250 |
| Aug 4, 2026 | 4,520.00 | 4,556.00 | 4,509.00 | 4,556.00 | 4,556.00 | 3.19% | 132 |
| Jul 31, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 3.15% | 156 |
| Jul 30, 2026 | 4,250.00 | 4,280.00 | 4,250.00 | 4,280.00 | 4,280.00 | -2.01% | 650 |
| Jul 29, 2026 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | -0.32% | 22 |
| Jul 28, 2026 | 4,500.00 | 4,500.00 | 4,376.00 | 4,382.00 | 4,382.00 | -2.71% | 1,145 |
| Jul 27, 2026 | 4,458.00 | 4,504.00 | 4,458.00 | 4,504.00 | 4,504.00 | 2.69% | 466 |
| Jul 24, 2026 | 4,386.00 | 4,386.00 | 4,386.00 | 4,386.00 | 4,386.00 | 0.39% | 30 |
| Jul 23, 2026 | 4,382.00 | 4,382.00 | 4,307.00 | 4,369.00 | 4,369.00 | -1.69% | 76 |
| Jul 22, 2026 | 4,440.00 | 4,444.00 | 4,440.00 | 4,444.00 | 4,444.00 | 1.00% | 50 |
| Jul 21, 2026 | 4,350.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.50% | 335 |
| Jul 20, 2026 | 4,288.00 | 4,368.00 | 4,288.00 | 4,335.00 | 4,335.00 | 1.05% | 1,270 |
| Jul 17, 2026 | 4,242.00 | 4,290.00 | 4,242.00 | 4,290.00 | 4,290.00 | -1.54% | 230 |
| Jul 15, 2026 | 4,257.00 | 4,357.00 | 4,257.00 | 4,357.00 | 4,357.00 | 3.15% | 161 |
| Jul 14, 2026 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | 4,224.00 | 1.56% | 21 |
| Jul 9, 2026 | 4,159.00 | 4,159.00 | 4,159.00 | 4,159.00 | 4,159.00 | 2.21% | 25 |
| Jul 8, 2026 | 4,147.00 | 4,147.00 | 4,069.00 | 4,069.00 | 4,069.00 | -5.37% | 141 |
| Jul 7, 2026 | 4,384.00 | 4,388.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.65% | 195 |
| Jul 6, 2026 | 4,224.00 | 4,372.00 | 4,224.00 | 4,372.00 | 4,372.00 | 4.57% | 1,390 |
| Jul 3, 2026 | 4,126.00 | 4,181.00 | 4,126.00 | 4,181.00 | 4,181.00 | 3.64% | 395 |
| Jul 2, 2026 | 3,533.00 | 4,034.00 | 3,433.00 | 4,034.00 | 4,034.00 | 8.65% | 156 |
| Jul 1, 2026 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 0.60% | 270 |
| Jun 29, 2026 | 3,719.00 | 3,719.00 | 3,691.00 | 3,691.00 | 3,691.00 | 0.68% | 1,235 |
| Jun 26, 2026 | 3,750.00 | 3,750.00 | 3,648.00 | 3,666.00 | 3,666.00 | -6.00% | 150 |