thyssenkrupp AG (FRA:TKA)
Germany flag Germany · Delayed Price · Currency is EUR
11.68
0.00 (0.00%)
Last updated: Oct 1, 2025, 8:05 AM CET

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202511.6011.7011.3411.6811.68-22,757
Sep 29, 202511.8511.9011.6211.6811.68-0.38%9,393
Sep 26, 202511.5711.8411.5511.7311.731.91%21,758
Sep 25, 202511.6011.6511.3011.5111.51-0.86%44,422
Sep 24, 202511.5611.6611.4211.6111.610.09%20,302
Sep 23, 202511.7811.9011.5811.6011.60-1.02%17,786
Sep 22, 202511.6011.9011.5511.7211.720.47%14,936
Sep 19, 202511.7711.8811.6011.6611.66-1.02%15,423
Sep 18, 202511.4011.9011.4011.7811.784.11%47,214
Sep 17, 202511.4911.7911.0911.3211.32-0.70%47,779
Sep 16, 202510.9611.8110.3211.4011.404.83%104,128
Sep 15, 202510.5610.9610.5610.8710.873.28%26,940
Sep 12, 202510.5010.7010.4510.5310.530.53%4,895
Sep 11, 202510.2510.5010.2510.4710.472.20%17,701
Sep 10, 202510.0410.319.9010.2510.251.94%30,107
Sep 9, 202510.1710.2010.0010.0510.05-0.50%22,694
Sep 8, 20259.8610.169.8610.1010.102.41%26,940
Sep 5, 20259.5310.079.539.869.864.87%96,270
Sep 4, 20259.259.459.179.409.401.01%10,849
Sep 3, 20259.139.379.139.319.312.49%16,203
Sep 2, 20259.139.148.899.089.08-0.79%8,607
Sep 1, 20259.099.228.989.169.161.17%16,489
Aug 29, 20259.049.269.039.059.05-0.42%6,284
Aug 28, 20258.959.278.959.099.090.87%6,035
Aug 27, 20259.159.158.939.019.01-1.42%27,200
Aug 26, 20259.129.149.069.149.140.24%2,085
Aug 25, 20258.849.128.809.129.123.45%9,651
Aug 22, 20258.718.848.658.818.810.99%4,780
Aug 21, 20258.918.998.738.738.73-2.00%16,202
Aug 20, 20258.788.918.708.918.911.00%7,758
Aug 19, 20258.688.878.638.828.822.97%27,534
Aug 18, 20258.278.658.208.568.563.36%18,883
Aug 15, 20258.888.908.238.298.29-6.69%107,864
Aug 14, 20259.509.508.658.888.88-8.51%74,294
Aug 13, 20259.849.849.689.719.71-0.47%14,360
Aug 12, 20259.729.799.599.759.750.06%11,963
Aug 11, 20259.9610.069.679.759.75-2.38%23,106
Aug 8, 20259.8610.009.769.989.983.10%63,415
Aug 7, 20259.499.759.459.689.681.96%24,630
Aug 6, 20259.379.539.369.509.501.30%10,048
Aug 5, 20259.319.499.279.389.38-1.10%23,041
Aug 4, 20259.9410.059.469.489.48-4.59%20,928
Aug 1, 202510.0810.159.879.949.94-2.06%18,564
Jul 31, 202510.3410.3410.0910.1510.15-2.41%15,117
Jul 30, 202510.3010.4310.1110.4010.402.57%37,469
Jul 29, 202510.5410.6610.0910.1410.14-3.84%95,845
Jul 28, 202511.0611.1110.4810.5410.54-3.88%25,088
Jul 25, 202510.8710.9810.7610.9710.970.87%9,782
Jul 24, 202511.3211.3210.8210.8710.87-3.81%8,761
Jul 23, 202511.2911.3011.0811.3011.302.03%8,295