thyssenkrupp AG (FRA:TKA)
Germany · Delayed Price · Currency is EUR 10.05
+0.65 (6.87%)
Last updated: Sep 5, 2025, 4:08 PM CET
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.25 | 9.45 | 9.17 | 9.40 | - | 1.01% | 10,849 |
| Sep 3, 2025 | 9.13 | 9.37 | 9.13 | 9.31 | - | 2.49% | 16,203 |
| Sep 2, 2025 | 9.13 | 9.14 | 8.89 | 9.08 | - | -0.79% | 8,607 |
| Sep 1, 2025 | 9.09 | 9.22 | 8.98 | 9.16 | - | 1.17% | 16,489 |
| Aug 29, 2025 | 9.04 | 9.26 | 9.03 | 9.05 | - | -0.42% | 6,284 |
| Aug 28, 2025 | 8.95 | 9.27 | 8.95 | 9.09 | - | 0.87% | 6,035 |
| Aug 27, 2025 | 9.15 | 9.15 | 8.93 | 9.01 | - | -1.42% | 27,200 |
| Aug 26, 2025 | 9.12 | 9.14 | 9.06 | 9.14 | - | 0.24% | 2,085 |
| Aug 25, 2025 | 8.84 | 9.12 | 8.80 | 9.12 | - | 3.45% | 9,651 |
| Aug 22, 2025 | 8.71 | 8.84 | 8.65 | 8.81 | - | 0.99% | 4,780 |
| Aug 21, 2025 | 8.91 | 8.99 | 8.73 | 8.73 | - | -2.00% | 16,202 |
| Aug 20, 2025 | 8.78 | 8.91 | 8.70 | 8.91 | - | 1.00% | 7,758 |
| Aug 19, 2025 | 8.68 | 8.87 | 8.63 | 8.82 | - | 2.97% | 27,534 |
| Aug 18, 2025 | 8.27 | 8.65 | 8.20 | 8.56 | - | 3.36% | 18,883 |
| Aug 15, 2025 | 8.88 | 8.90 | 8.23 | 8.29 | - | -6.69% | 107,864 |
| Aug 14, 2025 | 9.50 | 9.50 | 8.65 | 8.88 | - | -8.51% | 74,294 |
| Aug 13, 2025 | 9.84 | 9.84 | 9.68 | 9.71 | - | -0.47% | 14,360 |
| Aug 12, 2025 | 9.72 | 9.79 | 9.59 | 9.75 | - | 0.06% | 11,963 |
| Aug 11, 2025 | 9.96 | 10.06 | 9.67 | 9.75 | - | -2.38% | 23,106 |
| Aug 8, 2025 | 9.86 | 10.00 | 9.76 | 9.98 | - | 3.10% | 63,415 |
| Aug 7, 2025 | 9.49 | 9.75 | 9.45 | 9.68 | - | 1.96% | 24,630 |
| Aug 6, 2025 | 9.37 | 9.53 | 9.36 | 9.50 | - | 1.30% | 10,048 |
| Aug 5, 2025 | 9.31 | 9.49 | 9.27 | 9.38 | - | -1.10% | 23,041 |
| Aug 4, 2025 | 9.94 | 10.05 | 9.46 | 9.48 | - | -4.59% | 20,928 |
| Aug 1, 2025 | 10.08 | 10.15 | 9.87 | 9.94 | - | -2.06% | 18,564 |
| Jul 31, 2025 | 10.34 | 10.34 | 10.09 | 10.15 | - | -2.41% | 15,117 |
| Jul 30, 2025 | 10.30 | 10.43 | 10.11 | 10.40 | - | 2.57% | 37,469 |
| Jul 29, 2025 | 10.54 | 10.66 | 10.09 | 10.14 | - | -3.84% | 95,845 |
| Jul 28, 2025 | 11.06 | 11.11 | 10.48 | 10.54 | - | -3.88% | 25,088 |
| Jul 25, 2025 | 10.87 | 10.98 | 10.76 | 10.97 | - | 0.87% | 9,782 |
| Jul 24, 2025 | 11.32 | 11.32 | 10.82 | 10.87 | - | -3.81% | 8,761 |
| Jul 23, 2025 | 11.29 | 11.30 | 11.08 | 11.30 | - | 2.03% | 8,295 |
| Jul 22, 2025 | 11.30 | 11.39 | 10.99 | 11.08 | - | -1.95% | 9,894 |
| Jul 21, 2025 | 10.76 | 11.58 | 10.76 | 11.30 | - | 4.44% | 44,420 |
| Jul 18, 2025 | 10.82 | 10.82 | 10.59 | 10.82 | - | -0.69% | 7,874 |
| Jul 17, 2025 | 10.71 | 11.00 | 10.71 | 10.89 | - | 1.68% | 14,211 |
| Jul 16, 2025 | 10.90 | 10.90 | 10.65 | 10.71 | - | -2.28% | 14,044 |
| Jul 15, 2025 | 11.07 | 11.21 | 10.96 | 10.96 | - | -0.81% | 12,851 |
| Jul 14, 2025 | 10.92 | 11.14 | 10.65 | 11.05 | - | -1.43% | 60,445 |
| Jul 11, 2025 | 11.00 | 11.41 | 10.88 | 11.21 | - | 2.05% | 57,427 |
| Jul 10, 2025 | 10.91 | 11.14 | 10.88 | 10.99 | - | 1.62% | 51,938 |
| Jul 9, 2025 | 10.45 | 10.86 | 10.42 | 10.81 | - | 4.34% | 79,062 |
| Jul 8, 2025 | 9.80 | 10.49 | 9.62 | 10.36 | - | 5.78% | 136,898 |
| Jul 7, 2025 | 9.19 | 9.80 | 9.16 | 9.79 | - | 7.06% | 74,198 |
| Jul 4, 2025 | 9.05 | 9.17 | 9.05 | 9.15 | - | 1.17% | 16,444 |
| Jul 3, 2025 | 9.31 | 9.31 | 9.01 | 9.04 | - | -3.17% | 9,581 |
| Jul 2, 2025 | 8.60 | 9.34 | 8.60 | 9.34 | - | 8.18% | 38,412 |
| Jul 1, 2025 | 9.12 | 9.12 | 8.48 | 8.63 | - | -5.78% | 44,624 |
| Jun 30, 2025 | 9.17 | 9.25 | 9.10 | 9.16 | - | 0.90% | 12,267 |
| Jun 27, 2025 | 9.02 | 9.17 | 8.79 | 9.08 | - | 0.89% | 13,918 |