thyssenkrupp AG (FRA:TKA)
Germany flag Germany · Delayed Price · Currency is EUR
9.21
+0.07 (0.72%)
Last updated: Oct 23, 2025, 1:38 PM CET

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20258.909.388.859.149.141.42%125,231
Oct 21, 20259.709.808.919.019.01-6.73%64,395
Oct 20, 20259.5910.509.249.669.666.18%179,551
Oct 17, 20258.919.188.619.109.100.71%55,360
Oct 16, 20259.519.548.959.049.04-3.84%65,116
Oct 15, 20259.729.769.369.409.40-27.30%63,072
Oct 14, 202512.9313.0012.3812.9312.930.12%110,802
Oct 13, 202513.1113.1412.9112.9112.91-0.27%13,740
Oct 10, 202513.2413.2912.8512.9512.95-2.38%43,619
Oct 9, 202513.1813.3313.0313.2613.260.84%26,048
Oct 8, 202512.5213.2212.4713.1513.154.78%48,188
Oct 7, 202512.6412.6412.3212.5512.55-0.36%18,142
Oct 6, 202512.5712.9512.5412.6012.600.64%77,487
Oct 3, 202511.9012.6511.9012.5212.524.42%39,315
Oct 2, 202512.4712.6811.7511.9911.99-2.76%76,099
Oct 1, 202511.6712.3811.4112.3312.335.52%42,880
Sep 30, 202511.6011.7011.3411.6811.68-24,807
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%153,555
Sep 24, 202511.5611.6611.4211.6111.610.09%77,183
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