thyssenkrupp AG (ETR:TKA)
Germany · Delayed Price · Currency is EUR 11.30
+0.21 (1.94%)
At close: Jan 28, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 11.23 | 11.50 | 11.01 | 11.30 | 11.30 | 1.94% | 2,453,472 |
| Jan 27, 2026 | 11.01 | 11.08 | 10.78 | 11.08 | 11.08 | 0.18% | 2,856,391 |
| Jan 26, 2026 | 11.29 | 11.36 | 11.03 | 11.06 | 11.06 | -2.21% | 2,351,333 |
| Jan 23, 2026 | 10.95 | 11.46 | 10.87 | 11.31 | 11.31 | 3.33% | 3,041,980 |
| Jan 22, 2026 | 10.66 | 11.19 | 10.54 | 10.95 | 10.95 | 4.44% | 3,579,146 |
| Jan 21, 2026 | 10.22 | 10.67 | 10.01 | 10.48 | 10.48 | 4.75% | 3,880,875 |
| Jan 20, 2026 | 10.26 | 10.30 | 9.93 | 10.01 | 10.01 | -2.86% | 2,328,622 |
| Jan 19, 2026 | 10.16 | 10.47 | 10.11 | 10.30 | 10.30 | -0.19% | 2,112,063 |
| Jan 16, 2026 | 10.50 | 10.56 | 10.26 | 10.32 | 10.32 | -0.58% | 2,053,471 |
| Jan 15, 2026 | 10.48 | 10.54 | 10.18 | 10.38 | 10.38 | -0.34% | 1,855,904 |
| Jan 14, 2026 | 10.50 | 10.56 | 10.28 | 10.42 | 10.42 | -1.65% | 2,060,997 |
| Jan 13, 2026 | 10.78 | 10.78 | 10.34 | 10.59 | 10.59 | -1.26% | 2,530,920 |
| Jan 12, 2026 | 10.30 | 10.76 | 10.17 | 10.73 | 10.73 | 4.23% | 2,869,671 |
| Jan 9, 2026 | 10.17 | 10.36 | 10.13 | 10.29 | 10.29 | 1.33% | 2,035,178 |
| Jan 8, 2026 | 10.25 | 10.26 | 9.96 | 10.16 | 10.16 | -0.88% | 2,853,562 |
| Jan 7, 2026 | 9.71 | 10.33 | 9.71 | 10.25 | 10.25 | 6.79% | 4,354,718 |
| Jan 6, 2026 | 10.14 | 10.16 | 9.56 | 9.59 | 9.59 | -4.30% | 2,420,174 |
| Jan 5, 2026 | 9.85 | 10.18 | 9.84 | 10.03 | 10.03 | 3.14% | 3,645,343 |
| Jan 2, 2026 | 9.42 | 9.72 | 9.42 | 9.72 | 9.72 | 4.81% | 3,433,452 |
| Dec 30, 2025 | 9.25 | 9.41 | 9.21 | 9.27 | 9.27 | -0.45% | 1,703,627 |
| Dec 29, 2025 | 9.14 | 9.32 | 9.09 | 9.32 | 9.32 | 2.06% | 1,855,313 |
| Dec 23, 2025 | 9.08 | 9.31 | 9.00 | 9.13 | 9.13 | -0.44% | 1,933,466 |
| Dec 22, 2025 | 9.25 | 9.28 | 9.02 | 9.17 | 9.17 | 0.48% | 1,960,036 |
| Dec 19, 2025 | 9.17 | 9.23 | 8.95 | 9.12 | 9.12 | -1.19% | 3,113,840 |
| Dec 18, 2025 | 8.95 | 9.34 | 8.76 | 9.23 | 9.23 | 2.62% | 4,206,556 |
| Dec 17, 2025 | 8.96 | 9.24 | 8.90 | 9.00 | 9.00 | 1.53% | 3,069,629 |
| Dec 16, 2025 | 9.22 | 9.28 | 8.80 | 8.86 | 8.86 | -4.75% | 3,693,587 |
| Dec 15, 2025 | 9.00 | 9.45 | 8.97 | 9.30 | 9.30 | 4.61% | 3,492,463 |
| Dec 12, 2025 | 9.17 | 9.47 | 8.89 | 8.89 | 8.89 | -2.20% | 3,073,878 |
| Dec 11, 2025 | 8.91 | 9.15 | 8.74 | 9.09 | 9.09 | 1.84% | 2,649,248 |
| Dec 10, 2025 | 8.92 | 9.05 | 8.76 | 8.93 | 8.93 | -0.09% | 3,421,808 |
| Dec 9, 2025 | 9.04 | 9.48 | 8.28 | 8.94 | 8.94 | -6.49% | 12,019,800 |
| Dec 8, 2025 | 9.53 | 9.69 | 9.48 | 9.56 | 9.56 | 1.34% | 2,590,710 |
| Dec 5, 2025 | 9.31 | 9.66 | 9.24 | 9.43 | 9.43 | 2.45% | 3,770,207 |
| Dec 4, 2025 | 8.92 | 9.23 | 8.90 | 9.21 | 9.21 | 3.67% | 3,220,536 |
| Dec 3, 2025 | 9.70 | 9.72 | 8.82 | 8.88 | 8.88 | -8.89% | 4,747,700 |
| Dec 2, 2025 | 9.12 | 9.79 | 9.05 | 9.75 | 9.75 | 8.31% | 4,078,624 |
| Dec 1, 2025 | 9.40 | 9.44 | 8.81 | 9.00 | 9.00 | -4.38% | 2,525,888 |
| Nov 28, 2025 | 9.35 | 9.52 | 9.19 | 9.41 | 9.41 | 1.49% | 1,773,447 |
| Nov 27, 2025 | 9.13 | 9.52 | 9.11 | 9.27 | 9.27 | 1.53% | 2,570,459 |
| Nov 26, 2025 | 8.83 | 9.13 | 8.78 | 9.13 | 9.13 | 5.82% | 2,245,885 |
| Nov 25, 2025 | 8.50 | 8.63 | 8.29 | 8.63 | 8.63 | 0.30% | 2,319,717 |
| Nov 24, 2025 | 8.59 | 8.94 | 8.37 | 8.60 | 8.60 | 1.51% | 3,385,628 |
| Nov 21, 2025 | 9.10 | 9.18 | 8.35 | 8.48 | 8.48 | -9.23% | 4,627,003 |
| Nov 20, 2025 | 9.53 | 9.54 | 9.10 | 9.34 | 9.34 | -0.45% | 1,671,456 |
| Nov 19, 2025 | 9.10 | 9.53 | 9.05 | 9.38 | 9.38 | 2.16% | 2,162,599 |
| Nov 18, 2025 | 9.12 | 9.28 | 9.02 | 9.18 | 9.18 | -2.94% | 2,157,068 |
| Nov 17, 2025 | 9.39 | 9.58 | 9.33 | 9.46 | 9.46 | 0.23% | 1,634,852 |
| Nov 14, 2025 | 9.40 | 9.47 | 9.14 | 9.44 | 9.44 | -0.36% | 1,955,620 |
| Nov 13, 2025 | 9.32 | 9.55 | 9.28 | 9.47 | 9.47 | 1.67% | 1,914,860 |