thyssenkrupp AG (FRA:TKA)
Germany · Delayed Price · Currency is EUR 8.93
-0.21 (-2.32%)
Last updated: Oct 23, 2025, 9:56 PM CET
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12.10 | 0.71% | 41,635 |
| Oct 16, 2025 | 12.65 | 12.69 | 11.90 | 12.02 | 12.02 | -3.84% | 48,972 |
| Oct 15, 2025 | 12.92 | 12.98 | 12.45 | 12.50 | 12.50 | -3.33% | 47,435 |
| Oct 14, 2025 | 12.93 | 13.00 | 12.38 | 12.93 | 12.93 | 0.12% | 110,802 |
| Oct 13, 2025 | 13.11 | 13.14 | 12.91 | 12.91 | 12.91 | -0.27% | 13,740 |
| Oct 10, 2025 | 13.24 | 13.29 | 12.85 | 12.95 | 12.95 | -2.38% | 43,619 |
| Oct 9, 2025 | 13.18 | 13.33 | 13.03 | 13.26 | 13.26 | 0.84% | 26,048 |
| Oct 8, 2025 | 12.52 | 13.22 | 12.47 | 13.15 | 13.15 | 4.78% | 48,188 |
| Oct 7, 2025 | 12.64 | 12.64 | 12.32 | 12.55 | 12.55 | -0.36% | 18,142 |
| Oct 6, 2025 | 12.57 | 12.95 | 12.54 | 12.60 | 12.60 | 0.64% | 77,487 |
| Oct 3, 2025 | 11.90 | 12.65 | 11.90 | 12.52 | 12.52 | 4.42% | 39,315 |
| Oct 2, 2025 | 12.47 | 12.68 | 11.75 | 11.99 | 11.99 | -2.76% | 76,099 |
| Oct 1, 2025 | 11.67 | 12.38 | 11.41 | 12.33 | 12.33 | 5.52% | 42,880 |
| Sep 30, 2025 | 11.60 | 11.70 | 11.34 | 11.68 | 11.68 | - | 24,807 |
| Sep 29, 2025 | 11.85 | 11.90 | 11.62 | 11.68 | 11.68 | -0.38% | 9,393 |
| Sep 26, 2025 | 11.57 | 11.84 | 11.55 | 11.73 | 11.73 | 1.91% | 21,758 |
| Sep 25, 2025 | 11.60 | 11.65 | 11.30 | 11.51 | 11.51 | -0.86% | 44,422 |
| Sep 24, 2025 | 11.56 | 11.66 | 11.42 | 11.61 | 11.61 | 0.09% | 20,302 |
| Sep 23, 2025 | 11.78 | 11.90 | 11.58 | 11.60 | 11.60 | -1.02% | 17,786 |
| Sep 22, 2025 | 11.60 | 11.90 | 11.55 | 11.72 | 11.72 | 0.47% | 14,936 |
| Sep 19, 2025 | 11.77 | 11.88 | 11.60 | 11.66 | 11.66 | -1.02% | 15,423 |
| Sep 18, 2025 | 11.40 | 11.90 | 11.40 | 11.78 | 11.78 | 4.11% | 47,214 |
| Sep 17, 2025 | 11.49 | 11.79 | 11.09 | 11.32 | 11.32 | -0.70% | 47,779 |
| Sep 16, 2025 | 10.96 | 11.81 | 10.32 | 11.40 | 11.40 | 4.83% | 104,128 |
| Sep 15, 2025 | 10.56 | 10.96 | 10.56 | 10.87 | 10.87 | 3.28% | 26,940 |
| Sep 12, 2025 | 10.50 | 10.70 | 10.45 | 10.53 | 10.53 | 0.53% | 4,895 |
| Sep 11, 2025 | 10.25 | 10.50 | 10.25 | 10.47 | 10.47 | 2.20% | 17,701 |
| Sep 10, 2025 | 10.04 | 10.31 | 9.90 | 10.25 | 10.25 | 1.94% | 30,107 |
| Sep 9, 2025 | 10.17 | 10.20 | 10.00 | 10.05 | 10.05 | -0.50% | 22,694 |
| Sep 8, 2025 | 9.86 | 10.16 | 9.86 | 10.10 | 10.10 | 2.41% | 26,940 |
| Sep 5, 2025 | 9.53 | 10.07 | 9.53 | 9.86 | 9.86 | 4.87% | 96,270 |
| Sep 4, 2025 | 9.25 | 9.45 | 9.17 | 9.40 | 9.40 | 1.01% | 10,849 |
| Sep 3, 2025 | 9.13 | 9.37 | 9.13 | 9.31 | 9.31 | 2.49% | 16,203 |
| Sep 2, 2025 | 9.13 | 9.14 | 8.89 | 9.08 | 9.08 | -0.79% | 8,607 |
| Sep 1, 2025 | 9.09 | 9.22 | 8.98 | 9.16 | 9.16 | 1.17% | 16,489 |
| Aug 29, 2025 | 9.04 | 9.26 | 9.03 | 9.05 | 9.05 | -0.42% | 6,284 |
| Aug 28, 2025 | 8.95 | 9.27 | 8.95 | 9.09 | 9.09 | 0.87% | 6,035 |
| Aug 27, 2025 | 9.15 | 9.15 | 8.93 | 9.01 | 9.01 | -1.42% | 27,200 |
| Aug 26, 2025 | 9.12 | 9.14 | 9.06 | 9.14 | 9.14 | 0.24% | 2,085 |
| Aug 25, 2025 | 8.84 | 9.12 | 8.80 | 9.12 | 9.12 | 3.45% | 9,651 |
| Aug 22, 2025 | 8.71 | 8.84 | 8.65 | 8.81 | 8.81 | 0.99% | 4,780 |
| Aug 21, 2025 | 8.91 | 8.99 | 8.73 | 8.73 | 8.73 | -2.00% | 16,202 |
| Aug 20, 2025 | 8.78 | 8.91 | 8.70 | 8.91 | 8.91 | 1.00% | 7,758 |
| Aug 19, 2025 | 8.68 | 8.87 | 8.63 | 8.82 | 8.82 | 2.97% | 27,534 |
| Aug 18, 2025 | 8.27 | 8.65 | 8.20 | 8.56 | 8.56 | 3.36% | 18,883 |
| Aug 15, 2025 | 8.88 | 8.90 | 8.23 | 8.29 | 8.29 | -6.69% | 107,864 |