thyssenkrupp AG (FRA:TKA)
Germany · Delayed Price · Currency is EUR 11.25
+0.03 (0.22%)
At close: Jan 30, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.34 | 11.42 | 11.09 | 11.25 | 11.25 | 0.22% | 12,989 |
| Jan 29, 2026 | 11.28 | 11.60 | 11.17 | 11.23 | 11.23 | -0.27% | 44,011 |
| Jan 28, 2026 | 11.02 | 11.45 | 11.02 | 11.26 | 11.26 | 2.50% | 22,670 |
| Jan 27, 2026 | 11.05 | 11.05 | 10.79 | 10.98 | 10.98 | -0.77% | 10,320 |
| Jan 26, 2026 | 11.21 | 11.31 | 11.04 | 11.07 | 11.07 | -2.47% | 11,682 |
| Jan 23, 2026 | 10.96 | 11.37 | 10.95 | 11.35 | 11.35 | 4.42% | 17,490 |
| Jan 22, 2026 | 10.63 | 11.18 | 10.63 | 10.87 | 10.87 | 2.89% | 42,646 |
| Jan 21, 2026 | 9.96 | 10.64 | 9.96 | 10.56 | 10.56 | 5.96% | 26,501 |
| Jan 20, 2026 | 10.25 | 10.34 | 9.95 | 9.97 | 9.97 | -3.34% | 41,362 |
| Jan 19, 2026 | 10.13 | 10.44 | 10.08 | 10.31 | 10.31 | 0.44% | 25,318 |
| Jan 16, 2026 | 10.47 | 10.54 | 10.27 | 10.27 | 10.27 | -0.34% | 10,819 |
| Jan 15, 2026 | 10.41 | 10.45 | 10.22 | 10.30 | 10.30 | -1.10% | 5,740 |
| Jan 14, 2026 | 10.50 | 10.50 | 10.34 | 10.42 | 10.42 | -1.79% | 9,034 |
| Jan 13, 2026 | 10.70 | 10.77 | 10.38 | 10.61 | 10.61 | -1.39% | 28,288 |
| Jan 12, 2026 | 10.26 | 10.76 | 10.24 | 10.76 | 10.76 | 4.98% | 21,940 |
| Jan 9, 2026 | 10.17 | 10.35 | 10.14 | 10.25 | 10.25 | 0.49% | 19,477 |
| Jan 8, 2026 | 10.33 | 10.38 | 10.00 | 10.20 | 10.20 | 0.15% | 22,172 |
| Jan 7, 2026 | 9.70 | 10.30 | 9.70 | 10.18 | 10.18 | 5.38% | 39,243 |
| Jan 6, 2026 | 10.01 | 10.10 | 9.54 | 9.66 | 9.66 | -3.19% | 14,471 |
| Jan 5, 2026 | 9.72 | 10.10 | 9.72 | 9.98 | 9.98 | 3.19% | 40,200 |
| Jan 2, 2026 | 9.32 | 9.69 | 9.32 | 9.67 | 9.67 | 3.53% | 32,517 |
| Dec 30, 2025 | 9.24 | 9.40 | 9.24 | 9.34 | 9.34 | 1.02% | 4,477 |
| Dec 29, 2025 | 9.16 | 9.29 | 9.16 | 9.25 | 9.25 | 1.81% | 4,512 |
| Dec 23, 2025 | 9.11 | 9.22 | 9.08 | 9.08 | 9.08 | -0.74% | 6,443 |
| Dec 22, 2025 | 9.14 | 9.26 | 9.06 | 9.15 | 9.15 | -0.17% | 5,772 |
| Dec 19, 2025 | 9.16 | 9.17 | 9.10 | 9.17 | 9.17 | -0.48% | 7,910 |
| Dec 18, 2025 | 8.98 | 9.25 | 8.80 | 9.21 | 9.21 | 1.99% | 11,255 |
| Dec 17, 2025 | 8.98 | 9.22 | 8.92 | 9.03 | 9.03 | 1.05% | 14,382 |
| Dec 16, 2025 | 9.16 | 9.16 | 8.87 | 8.94 | 8.94 | -4.12% | 14,380 |
| Dec 15, 2025 | 8.90 | 9.41 | 8.90 | 9.32 | 9.32 | 4.02% | 18,202 |
| Dec 12, 2025 | 9.13 | 9.35 | 8.94 | 8.96 | 8.96 | -0.80% | 11,635 |
| Dec 11, 2025 | 8.85 | 9.08 | 8.84 | 9.03 | 9.03 | 1.83% | 18,125 |
| Dec 10, 2025 | 8.86 | 8.93 | 8.77 | 8.87 | 8.87 | -0.18% | 14,956 |
| Dec 9, 2025 | 9.22 | 9.40 | 8.50 | 8.89 | 8.89 | -6.25% | 71,907 |
| Dec 8, 2025 | 9.51 | 9.65 | 9.46 | 9.48 | 9.48 | 0.68% | 8,043 |
| Dec 5, 2025 | 9.22 | 9.60 | 9.22 | 9.41 | 9.41 | 2.13% | 23,060 |
| Dec 4, 2025 | 8.94 | 9.22 | 8.94 | 9.22 | 9.22 | 3.41% | 4,015 |
| Dec 3, 2025 | 9.68 | 9.68 | 8.86 | 8.91 | 8.91 | -8.10% | 26,947 |
| Dec 2, 2025 | 9.00 | 9.77 | 9.00 | 9.70 | 9.70 | 7.83% | 34,830 |
| Dec 1, 2025 | 9.38 | 9.40 | 8.83 | 9.00 | 9.00 | -4.28% | 21,112 |
| Nov 28, 2025 | 9.31 | 9.49 | 9.27 | 9.40 | 9.40 | 1.16% | 7,816 |
| Nov 27, 2025 | 9.11 | 9.51 | 9.11 | 9.29 | 9.29 | 2.22% | 7,602 |
| Nov 26, 2025 | 8.71 | 9.09 | 8.71 | 9.09 | 9.09 | 5.19% | 8,402 |
| Nov 25, 2025 | 8.39 | 8.64 | 8.37 | 8.64 | 8.64 | 2.81% | 7,210 |
| Nov 24, 2025 | 8.41 | 8.70 | 8.17 | 8.40 | 8.40 | -1.52% | 22,419 |
| Nov 21, 2025 | 9.15 | 9.15 | 8.49 | 8.53 | 8.53 | -7.56% | 16,461 |
| Nov 20, 2025 | 9.44 | 9.49 | 9.19 | 9.23 | 9.23 | -1.09% | 13,520 |
| Nov 19, 2025 | 9.10 | 9.50 | 9.10 | 9.33 | 9.33 | 2.10% | 13,285 |
| Nov 18, 2025 | 9.25 | 9.25 | 9.05 | 9.14 | 9.14 | -1.76% | 11,270 |
| Nov 17, 2025 | 9.37 | 9.55 | 9.31 | 9.31 | 9.31 | -0.21% | 7,906 |