thyssenkrupp AG (FRA:TKA)
Germany · Delayed Price · Currency is EUR 9.00
-0.40 (-4.28%)
At close: Dec 1, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 9.46 | 9.46 | 9.19 | 9.33 | 9.33 | -1.04% | 4,511 |
| Nov 13, 2025 | 9.25 | 9.50 | 9.25 | 9.42 | 9.42 | 2.64% | 26,907 |
| Nov 12, 2025 | 9.05 | 9.18 | 8.99 | 9.18 | 9.18 | 1.59% | 1,375 |
| Nov 11, 2025 | 9.12 | 9.20 | 9.00 | 9.04 | 9.04 | -1.61% | 5,411 |
| Nov 10, 2025 | 9.11 | 9.24 | 9.10 | 9.19 | 9.19 | 1.32% | 4,595 |
| Nov 7, 2025 | 9.04 | 9.29 | 8.98 | 9.07 | 9.07 | 0.76% | 7,698 |
| Nov 6, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -2.47% | 9,381 |
| Nov 5, 2025 | 9.27 | 9.32 | 9.15 | 9.23 | 9.23 | -1.24% | 7,083 |
| Nov 4, 2025 | 9.18 | 9.50 | 8.86 | 9.34 | 9.34 | 0.97% | 33,460 |
| Nov 3, 2025 | 9.04 | 9.28 | 9.04 | 9.25 | 9.25 | 2.25% | 6,232 |
| Oct 31, 2025 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -2.71% | 6,957 |
| Oct 30, 2025 | 9.30 | 9.46 | 9.28 | 9.30 | 9.30 | 0.37% | 13,850 |
| Oct 29, 2025 | 9.30 | 9.45 | 9.22 | 9.27 | 9.27 | -0.86% | 16,231 |
| Oct 28, 2025 | 9.36 | 9.43 | 9.18 | 9.35 | 9.35 | 0.11% | 8,111 |
| Oct 27, 2025 | 9.17 | 9.38 | 9.15 | 9.34 | 9.34 | 2.50% | 21,235 |
| Oct 24, 2025 | 8.96 | 9.16 | 8.66 | 9.11 | 9.11 | 2.02% | 32,765 |
| Oct 23, 2025 | 9.27 | 9.51 | 8.80 | 8.93 | 8.93 | -2.32% | 41,691 |
| Oct 22, 2025 | 8.90 | 9.38 | 8.85 | 9.14 | 9.14 | 1.42% | 125,231 |
| Oct 21, 2025 | 9.70 | 9.80 | 8.91 | 9.01 | 9.01 | -6.73% | 64,395 |
| Oct 20, 2025 | 9.59 | 10.50 | 9.24 | 9.66 | 9.66 | -20.15% | 179,551 |
| Oct 17, 2025 | 11.85 | 12.21 | 11.45 | 12.10 | 9.10 | 0.71% | 41,635 |
| Oct 16, 2025 | 12.65 | 12.69 | 11.90 | 12.02 | 9.04 | -3.84% | 48,972 |
| Oct 15, 2025 | 12.92 | 12.98 | 12.45 | 12.50 | 9.40 | -3.33% | 47,435 |
| Oct 14, 2025 | 12.93 | 13.00 | 12.38 | 12.93 | 9.72 | 0.12% | 110,802 |
| Oct 13, 2025 | 13.11 | 13.14 | 12.91 | 12.91 | 9.71 | -0.27% | 13,740 |
| Oct 10, 2025 | 13.24 | 13.29 | 12.85 | 12.95 | 9.74 | -2.38% | 43,619 |
| Oct 9, 2025 | 13.18 | 13.33 | 13.03 | 13.26 | 9.97 | 0.84% | 26,048 |
| Oct 8, 2025 | 12.52 | 13.22 | 12.47 | 13.15 | 9.89 | 4.78% | 48,188 |
| Oct 7, 2025 | 12.64 | 12.64 | 12.32 | 12.55 | 9.44 | -0.36% | 18,142 |
| Oct 6, 2025 | 12.57 | 12.95 | 12.54 | 12.60 | 9.47 | 0.64% | 77,487 |
| Oct 3, 2025 | 11.90 | 12.65 | 11.90 | 12.52 | 9.41 | 4.42% | 39,315 |
| Oct 2, 2025 | 12.47 | 12.68 | 11.75 | 11.99 | 9.01 | -2.76% | 76,099 |
| Oct 1, 2025 | 11.67 | 12.38 | 11.41 | 12.33 | 9.27 | 5.52% | 42,880 |
| Sep 30, 2025 | 11.60 | 11.70 | 11.34 | 11.68 | 8.78 | - | 24,807 |
| Sep 29, 2025 | 11.85 | 11.90 | 11.62 | 11.68 | 8.78 | -0.38% | 9,393 |
| Sep 26, 2025 | 11.57 | 11.84 | 11.55 | 11.73 | 8.82 | 1.91% | 21,758 |
| Sep 25, 2025 | 11.60 | 11.65 | 11.30 | 11.51 | 8.65 | -0.86% | 44,422 |
| Sep 24, 2025 | 11.56 | 11.66 | 11.42 | 11.61 | 8.73 | 0.09% | 20,302 |
| Sep 23, 2025 | 11.78 | 11.90 | 11.58 | 11.60 | 8.72 | -1.02% | 17,786 |