thyssenkrupp AG (ETR:TKA)
Germany flag Germany · Delayed Price · Currency is EUR
10.99
+0.26 (2.42%)
Feb 18, 2026, 10:25 AM CET

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202610.8010.9710.6210.84-1.03%386,662
Feb 17, 202610.9310.9510.4810.7310.73-1.65%2,760,962
Feb 16, 202610.6210.9910.6210.9110.913.36%3,404,086
Feb 13, 202610.6611.1310.2110.5610.56-2.04%5,164,345
Feb 12, 202612.2012.4010.7510.7810.78-12.22%7,485,073
Feb 11, 202611.9212.4811.8712.2812.284.38%4,933,031
Feb 10, 202611.8811.9211.4911.7611.76-1.09%2,037,607
Feb 9, 202611.7511.9811.6211.8911.892.02%2,179,241
Feb 6, 202611.2411.8611.2111.6611.664.30%3,294,384
Feb 5, 202610.8511.5010.8511.1811.182.62%2,868,378
Feb 4, 202612.0612.0710.8310.8910.89-7.98%4,600,236
Feb 3, 202611.5512.1211.4111.8411.845.95%3,893,416
Feb 2, 202610.8911.2810.8111.1711.17-1.06%2,108,441
Jan 30, 202611.1211.4611.0611.2911.140.36%2,498,699
Jan 29, 202611.5011.6211.1911.2511.10-0.40%3,596,379
Jan 28, 202611.2311.5011.0111.3011.141.94%2,453,472
Jan 27, 202611.0111.0810.7811.0810.930.18%2,856,491
Jan 26, 202611.2911.3611.0311.0610.91-2.21%2,351,333
Jan 23, 202610.9511.4610.8711.3111.163.33%3,041,980
Jan 22, 202610.6611.1910.5410.9510.804.44%3,579,146
Jan 21, 202610.2210.6710.0110.4810.344.75%3,880,875
Jan 20, 202610.2610.309.9310.019.87-2.86%2,328,622
Jan 19, 202610.1610.4710.1110.3010.16-0.19%2,112,063
Jan 16, 202610.5010.5610.2610.3210.18-0.58%2,053,471
Jan 15, 202610.4810.5410.1810.3810.24-0.34%1,855,904
Jan 14, 202610.5010.5610.2810.4210.28-1.65%2,060,997
Jan 13, 202610.7810.7810.3410.5910.45-1.26%2,530,920
Jan 12, 202610.3010.7610.1710.7310.584.23%2,869,671
Jan 9, 202610.1710.3610.1310.2910.151.33%2,035,178
Jan 8, 202610.2510.269.9610.1610.02-0.88%2,853,562
Jan 7, 20269.7110.339.7110.2510.116.79%4,354,718
Jan 6, 202610.1410.169.569.599.47-4.30%2,420,174
Jan 5, 20269.8510.189.8410.039.893.14%3,645,343
Jan 2, 20269.429.729.429.729.594.81%3,433,452
Dec 30, 20259.259.419.219.279.15-0.45%1,703,627
Dec 29, 20259.149.329.099.329.192.06%1,855,313
Dec 23, 20259.089.319.009.139.01-0.44%1,933,466
Dec 22, 20259.259.289.029.179.050.48%1,960,036
Dec 19, 20259.179.238.959.129.00-1.19%3,113,840
Dec 18, 20258.959.348.769.239.112.62%4,206,556
Dec 17, 20258.969.248.909.008.881.53%3,069,629
Dec 16, 20259.229.288.808.868.74-4.75%3,693,587
Dec 15, 20259.009.458.979.309.184.61%3,492,463
Dec 12, 20259.179.478.898.898.78-2.20%3,073,878
Dec 11, 20258.919.158.749.098.971.84%2,649,248
Dec 10, 20258.929.058.768.938.81-0.09%3,421,808
Dec 9, 20259.049.488.288.948.82-6.49%12,019,800
Dec 8, 20259.539.699.489.569.431.34%2,590,710
Dec 5, 20259.319.669.249.439.312.45%3,770,207
Dec 4, 20258.929.238.909.219.083.67%3,220,536