thyssenkrupp AG (FRA:TKA)
Germany · Delayed Price · Currency is EUR 7.49
-0.52 (-6.51%)
At close: Mar 27, 2026
FRA:TKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.00 | 8.00 | 7.49 | 7.49 | 7.49 | -6.51% | 11,928 |
| Mar 26, 2026 | 8.16 | 8.17 | 7.85 | 8.02 | 8.02 | -3.42% | 4,720 |
| Mar 25, 2026 | 8.19 | 8.32 | 8.19 | 8.30 | 8.30 | 1.59% | 12,217 |
| Mar 24, 2026 | 8.04 | 8.17 | 7.84 | 8.17 | 8.17 | 2.20% | 18,683 |
| Mar 23, 2026 | 7.50 | 8.14 | 7.25 | 7.99 | 7.99 | 3.87% | 28,033 |
| Mar 20, 2026 | 8.07 | 8.21 | 7.61 | 7.70 | 7.70 | -2.93% | 35,208 |
| Mar 19, 2026 | 8.23 | 8.23 | 7.80 | 7.93 | 7.93 | -2.94% | 11,886 |
| Mar 18, 2026 | 8.30 | 8.44 | 8.17 | 8.17 | 8.17 | 2.10% | 27,161 |
| Mar 17, 2026 | 7.68 | 8.27 | 7.68 | 8.00 | 8.00 | 2.80% | 14,325 |
| Mar 16, 2026 | 7.87 | 7.90 | 7.67 | 7.78 | 7.78 | -0.23% | 16,536 |
| Mar 13, 2026 | 8.27 | 8.27 | 7.79 | 7.80 | 7.80 | -6.20% | 21,314 |
| Mar 12, 2026 | 8.91 | 8.97 | 8.10 | 8.32 | 8.32 | -7.78% | 19,517 |
| Mar 11, 2026 | 9.15 | 9.15 | 9.00 | 9.02 | 9.02 | -1.23% | 7,241 |
| Mar 10, 2026 | 9.15 | 9.26 | 9.13 | 9.13 | 9.13 | 1.44% | 11,231 |
| Mar 9, 2026 | 8.90 | 9.00 | 8.50 | 9.00 | 9.00 | -2.60% | 45,664 |
| Mar 6, 2026 | 9.55 | 9.80 | 9.14 | 9.24 | 9.24 | -2.68% | 15,071 |
| Mar 5, 2026 | 9.77 | 10.00 | 9.47 | 9.49 | 9.49 | -4.08% | 14,215 |
| Mar 4, 2026 | 9.44 | 9.90 | 9.40 | 9.90 | 9.90 | 2.55% | 19,073 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.24 | 9.65 | 9.65 | -5.23% | 55,939 |
| Mar 2, 2026 | 10.24 | 10.40 | 9.95 | 10.19 | 10.19 | -3.23% | 44,171 |
| Feb 27, 2026 | 10.60 | 10.72 | 10.48 | 10.53 | 10.53 | 0.19% | 6,137 |
| Feb 26, 2026 | 10.58 | 10.70 | 10.34 | 10.51 | 10.51 | -2.01% | 14,954 |
| Feb 25, 2026 | 10.51 | 10.79 | 10.49 | 10.72 | 10.72 | 1.71% | 11,110 |
| Feb 24, 2026 | 11.16 | 11.18 | 10.37 | 10.54 | 10.54 | -5.93% | 19,098 |
| Feb 23, 2026 | 11.25 | 11.39 | 11.13 | 11.21 | 11.21 | -1.41% | 14,535 |
| Feb 20, 2026 | 11.14 | 11.49 | 11.14 | 11.37 | 11.37 | 5.43% | 20,179 |
| Feb 19, 2026 | 11.07 | 11.14 | 10.75 | 10.78 | 10.78 | -2.75% | 12,995 |
| Feb 18, 2026 | 10.66 | 11.16 | 10.66 | 11.09 | 11.09 | 3.74% | 13,260 |
| Feb 17, 2026 | 10.95 | 10.95 | 10.49 | 10.69 | 10.69 | -2.78% | 2,460 |
| Feb 16, 2026 | 10.55 | 11.00 | 10.55 | 10.99 | 10.99 | 4.02% | 5,160 |
| Feb 13, 2026 | 10.88 | 11.02 | 10.22 | 10.57 | 10.57 | -1.86% | 49,715 |
| Feb 12, 2026 | 11.91 | 12.29 | 10.77 | 10.77 | 10.77 | -12.76% | 25,217 |
| Feb 11, 2026 | 11.74 | 12.46 | 11.60 | 12.34 | 12.34 | 5.34% | 53,189 |
| Feb 10, 2026 | 11.98 | 11.98 | 11.55 | 11.72 | 11.72 | -2.05% | 5,432 |
| Feb 9, 2026 | 11.75 | 11.96 | 11.67 | 11.96 | 11.96 | 1.83% | 12,223 |
| Feb 6, 2026 | 11.11 | 11.83 | 11.11 | 11.75 | 11.75 | 5.62% | 46,463 |
| Feb 5, 2026 | 10.79 | 11.48 | 10.79 | 11.12 | 11.12 | 2.11% | 11,445 |
| Feb 4, 2026 | 11.88 | 11.88 | 10.86 | 10.89 | 10.89 | -6.68% | 33,868 |
| Feb 3, 2026 | 11.16 | 12.11 | 11.16 | 11.67 | 11.67 | 5.04% | 27,477 |
| Feb 2, 2026 | 11.00 | 11.18 | 10.88 | 11.11 | 11.11 | -1.24% | 5,346 |
| Jan 30, 2026 | 11.34 | 11.42 | 11.09 | 11.25 | 11.10 | 0.22% | 12,989 |
| Jan 29, 2026 | 11.28 | 11.60 | 11.17 | 11.23 | 11.08 | -0.27% | 44,011 |
| Jan 28, 2026 | 11.02 | 11.45 | 11.02 | 11.26 | 11.10 | 2.50% | 22,670 |
| Jan 27, 2026 | 11.05 | 11.05 | 10.79 | 10.98 | 10.83 | -0.77% | 10,320 |
| Jan 26, 2026 | 11.21 | 11.31 | 11.04 | 11.07 | 10.92 | -2.47% | 11,682 |
| Jan 23, 2026 | 10.96 | 11.37 | 10.95 | 11.35 | 11.19 | 4.42% | 17,490 |
| Jan 22, 2026 | 10.63 | 11.18 | 10.63 | 10.87 | 10.72 | 2.89% | 42,646 |
| Jan 21, 2026 | 9.96 | 10.64 | 9.96 | 10.56 | 10.42 | 5.96% | 26,501 |
| Jan 20, 2026 | 10.25 | 10.34 | 9.95 | 9.97 | 9.83 | -3.34% | 41,362 |
| Jan 19, 2026 | 10.13 | 10.44 | 10.08 | 10.31 | 10.17 | 0.44% | 25,318 |