thyssenkrupp AG (ETR:TKA)
Germany · Delayed Price · Currency is EUR 7.41
+0.22 (3.03%)
Mar 31, 2026, 5:35 PM CET
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.19 | 7.48 | 7.12 | 7.41 | 7.41 | 3.03% | 4,110,348 |
| Mar 30, 2026 | 7.50 | 7.54 | 7.12 | 7.19 | 7.19 | -4.85% | 4,692,095 |
| Mar 27, 2026 | 7.94 | 7.95 | 7.55 | 7.55 | 7.55 | -4.69% | 4,002,700 |
| Mar 26, 2026 | 8.12 | 8.13 | 7.79 | 7.93 | 7.93 | -4.28% | 3,592,140 |
| Mar 25, 2026 | 8.20 | 8.38 | 8.10 | 8.28 | 8.28 | 2.99% | 3,105,750 |
| Mar 24, 2026 | 7.95 | 8.15 | 7.80 | 8.04 | 8.04 | 1.88% | 2,581,531 |
| Mar 23, 2026 | 7.34 | 8.18 | 7.23 | 7.89 | 7.89 | 3.06% | 4,770,650 |
| Mar 20, 2026 | 7.95 | 8.21 | 7.66 | 7.66 | 7.66 | -3.41% | 5,066,177 |
| Mar 19, 2026 | 8.15 | 8.15 | 7.78 | 7.93 | 7.93 | -5.28% | 4,040,773 |
| Mar 18, 2026 | 8.21 | 8.45 | 8.16 | 8.37 | 8.37 | 3.44% | 3,485,509 |
| Mar 17, 2026 | 7.72 | 8.27 | 7.71 | 8.09 | 8.09 | 5.50% | 5,687,553 |
| Mar 16, 2026 | 7.83 | 7.91 | 7.67 | 7.67 | 7.67 | -1.69% | 2,956,171 |
| Mar 13, 2026 | 8.06 | 8.10 | 7.73 | 7.80 | 7.80 | -6.02% | 5,946,693 |
| Mar 12, 2026 | 8.95 | 8.98 | 8.05 | 8.30 | 8.30 | -8.00% | 7,848,662 |
| Mar 11, 2026 | 9.02 | 9.19 | 8.90 | 9.02 | 9.02 | -1.78% | 2,723,624 |
| Mar 10, 2026 | 9.20 | 9.31 | 9.08 | 9.19 | 9.19 | 4.41% | 2,838,044 |
| Mar 9, 2026 | 8.79 | 8.86 | 8.47 | 8.80 | 8.80 | -3.93% | 4,086,698 |
| Mar 6, 2026 | 9.75 | 9.81 | 9.11 | 9.16 | 9.16 | -3.80% | 3,849,943 |
| Mar 5, 2026 | 9.88 | 10.09 | 9.45 | 9.52 | 9.52 | -2.92% | 3,422,916 |
| Mar 4, 2026 | 9.32 | 9.81 | 9.23 | 9.81 | 9.81 | 3.94% | 4,021,123 |
| Mar 3, 2026 | 9.90 | 9.95 | 9.23 | 9.44 | 9.44 | -6.25% | 4,366,553 |
| Mar 2, 2026 | 10.39 | 10.43 | 9.91 | 10.07 | 10.07 | -4.55% | 3,037,961 |
| Feb 27, 2026 | 10.60 | 10.80 | 10.46 | 10.55 | 10.55 | - | 3,835,307 |
| Feb 26, 2026 | 10.77 | 10.80 | 10.34 | 10.55 | 10.55 | -1.82% | 2,962,391 |
| Feb 25, 2026 | 10.48 | 10.74 | 10.41 | 10.74 | 10.74 | 3.37% | 3,923,507 |
| Feb 24, 2026 | 11.00 | 11.11 | 10.39 | 10.39 | 10.39 | -6.44% | 3,524,288 |
| Feb 23, 2026 | 11.32 | 11.51 | 11.07 | 11.11 | 11.11 | -1.90% | 3,268,542 |
| Feb 20, 2026 | 11.17 | 11.51 | 10.98 | 11.32 | 11.32 | 5.16% | 4,888,942 |
| Feb 19, 2026 | 10.96 | 11.10 | 10.73 | 10.77 | 10.77 | -3.15% | 3,061,524 |
| Feb 18, 2026 | 10.80 | 11.20 | 10.62 | 11.12 | 11.12 | 3.59% | 3,389,500 |
| Feb 17, 2026 | 10.93 | 10.95 | 10.48 | 10.73 | 10.73 | -1.65% | 2,760,962 |
| Feb 16, 2026 | 10.62 | 10.99 | 10.62 | 10.91 | 10.91 | 3.36% | 3,404,086 |
| Feb 13, 2026 | 10.66 | 11.13 | 10.21 | 10.56 | 10.56 | -2.04% | 5,164,345 |
| Feb 12, 2026 | 12.20 | 12.40 | 10.75 | 10.78 | 10.78 | -12.22% | 7,485,073 |
| Feb 11, 2026 | 11.92 | 12.48 | 11.87 | 12.28 | 12.28 | 4.38% | 4,933,031 |
| Feb 10, 2026 | 11.88 | 11.92 | 11.49 | 11.76 | 11.76 | -1.09% | 2,037,607 |
| Feb 9, 2026 | 11.75 | 11.98 | 11.62 | 11.89 | 11.89 | 2.02% | 2,179,241 |
| Feb 6, 2026 | 11.24 | 11.86 | 11.21 | 11.66 | 11.66 | 4.30% | 3,294,384 |
| Feb 5, 2026 | 10.85 | 11.50 | 10.85 | 11.18 | 11.18 | 2.62% | 2,868,378 |
| Feb 4, 2026 | 12.06 | 12.07 | 10.83 | 10.89 | 10.89 | -7.98% | 4,600,236 |
| Feb 3, 2026 | 11.55 | 12.12 | 11.41 | 11.84 | 11.84 | 5.95% | 3,893,416 |
| Feb 2, 2026 | 10.89 | 11.28 | 10.81 | 11.17 | 11.17 | -1.06% | 2,108,441 |
| Jan 30, 2026 | 11.12 | 11.46 | 11.06 | 11.29 | 11.14 | 0.36% | 2,498,699 |
| Jan 29, 2026 | 11.50 | 11.62 | 11.19 | 11.25 | 11.10 | -0.40% | 3,596,379 |
| Jan 28, 2026 | 11.23 | 11.50 | 11.01 | 11.30 | 11.14 | 1.94% | 2,453,472 |
| Jan 27, 2026 | 11.01 | 11.08 | 10.78 | 11.08 | 10.93 | 0.18% | 2,856,491 |
| Jan 26, 2026 | 11.29 | 11.36 | 11.03 | 11.06 | 10.91 | -2.21% | 2,351,333 |
| Jan 23, 2026 | 10.95 | 11.46 | 10.87 | 11.31 | 11.16 | 3.33% | 3,041,980 |
| Jan 22, 2026 | 10.66 | 11.19 | 10.54 | 10.95 | 10.80 | 4.44% | 3,579,146 |
| Jan 21, 2026 | 10.22 | 10.67 | 10.01 | 10.48 | 10.34 | 4.75% | 3,880,875 |