thyssenkrupp AG (FRA:TKA)
Germany · Delayed Price · Currency is EUR 8.82
-0.01 (-0.09%)
At close: Apr 23, 2026
FRA:TKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.73 | 9.05 | 8.67 | 8.85 | 8.85 | 0.18% | 18,587 |
| Apr 22, 2026 | 9.04 | 9.07 | 8.70 | 8.83 | 8.83 | -0.65% | 3,621 |
| Apr 21, 2026 | 9.09 | 9.12 | 8.82 | 8.89 | 8.89 | -1.75% | 19,295 |
| Apr 20, 2026 | 9.01 | 9.05 | 8.90 | 9.05 | 9.05 | -1.33% | 39,283 |
| Apr 17, 2026 | 8.74 | 9.45 | 8.70 | 9.17 | 9.17 | 5.38% | 39,131 |
| Apr 16, 2026 | 8.82 | 8.89 | 8.70 | 8.70 | 8.70 | -0.91% | 550 |
| Apr 15, 2026 | 8.78 | 8.82 | 8.71 | 8.78 | 8.78 | 1.29% | 5,888 |
| Apr 14, 2026 | 8.65 | 8.75 | 8.60 | 8.67 | 8.67 | 2.73% | 14,432 |
| Apr 13, 2026 | 8.35 | 8.44 | 8.25 | 8.44 | 8.44 | -0.75% | 3,246 |
| Apr 10, 2026 | 8.37 | 8.60 | 8.26 | 8.50 | 8.50 | 2.36% | 8,935 |
| Apr 9, 2026 | 8.37 | 8.37 | 8.24 | 8.31 | 8.31 | -1.47% | 1,635 |
| Apr 8, 2026 | 8.46 | 8.60 | 8.42 | 8.43 | 8.43 | 6.93% | 20,630 |
| Apr 7, 2026 | 7.85 | 7.90 | 7.73 | 7.88 | 7.88 | 0.23% | 23,854 |
| Apr 2, 2026 | 7.62 | 7.88 | 7.62 | 7.87 | 7.87 | -1.21% | 27,007 |
| Apr 1, 2026 | 7.66 | 8.00 | 7.66 | 7.96 | 7.96 | 6.70% | 17,964 |
| Mar 31, 2026 | 7.38 | 7.50 | 7.31 | 7.46 | 7.46 | 4.13% | 25,466 |
| Mar 30, 2026 | 7.42 | 7.49 | 7.15 | 7.17 | 7.17 | -4.38% | 10,966 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.49 | 7.49 | 7.49 | -6.51% | 11,928 |
| Mar 26, 2026 | 8.16 | 8.17 | 7.85 | 8.02 | 8.02 | -3.42% | 4,720 |
| Mar 25, 2026 | 8.19 | 8.32 | 8.19 | 8.30 | 8.30 | 1.59% | 12,217 |
| Mar 24, 2026 | 8.04 | 8.17 | 7.84 | 8.17 | 8.17 | 2.20% | 18,683 |
| Mar 23, 2026 | 7.50 | 8.14 | 7.25 | 7.99 | 7.99 | 3.87% | 28,033 |
| Mar 20, 2026 | 8.07 | 8.21 | 7.61 | 7.70 | 7.70 | -2.93% | 35,208 |
| Mar 19, 2026 | 8.23 | 8.23 | 7.80 | 7.93 | 7.93 | -2.94% | 11,886 |
| Mar 18, 2026 | 8.30 | 8.44 | 8.17 | 8.17 | 8.17 | 2.10% | 27,161 |
| Mar 17, 2026 | 7.68 | 8.27 | 7.68 | 8.00 | 8.00 | 2.80% | 14,325 |
| Mar 16, 2026 | 7.87 | 7.90 | 7.67 | 7.78 | 7.78 | -0.23% | 16,536 |
| Mar 13, 2026 | 8.27 | 8.27 | 7.79 | 7.80 | 7.80 | -6.20% | 21,314 |
| Mar 12, 2026 | 8.91 | 8.97 | 8.10 | 8.32 | 8.32 | -7.78% | 19,517 |
| Mar 11, 2026 | 9.15 | 9.15 | 9.00 | 9.02 | 9.02 | -1.23% | 7,241 |
| Mar 10, 2026 | 9.15 | 9.26 | 9.13 | 9.13 | 9.13 | 1.44% | 11,231 |
| Mar 9, 2026 | 8.90 | 9.00 | 8.50 | 9.00 | 9.00 | -2.60% | 45,664 |
| Mar 6, 2026 | 9.55 | 9.80 | 9.14 | 9.24 | 9.24 | -2.68% | 15,071 |
| Mar 5, 2026 | 9.77 | 10.00 | 9.47 | 9.49 | 9.49 | -4.08% | 14,215 |
| Mar 4, 2026 | 9.44 | 9.90 | 9.40 | 9.90 | 9.90 | 2.55% | 19,073 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.24 | 9.65 | 9.65 | -5.23% | 55,939 |
| Mar 2, 2026 | 10.24 | 10.40 | 9.95 | 10.19 | 10.19 | -3.23% | 44,171 |
| Feb 27, 2026 | 10.60 | 10.72 | 10.48 | 10.53 | 10.53 | 0.19% | 6,137 |
| Feb 26, 2026 | 10.58 | 10.70 | 10.34 | 10.51 | 10.51 | -2.01% | 14,954 |
| Feb 25, 2026 | 10.51 | 10.79 | 10.49 | 10.72 | 10.72 | 1.71% | 11,110 |
| Feb 24, 2026 | 11.16 | 11.18 | 10.37 | 10.54 | 10.54 | -5.93% | 19,098 |
| Feb 23, 2026 | 11.25 | 11.39 | 11.13 | 11.21 | 11.21 | -1.41% | 14,535 |
| Feb 20, 2026 | 11.14 | 11.49 | 11.14 | 11.37 | 11.37 | 5.43% | 20,179 |
| Feb 19, 2026 | 11.07 | 11.14 | 10.75 | 10.78 | 10.78 | -2.75% | 12,995 |
| Feb 18, 2026 | 10.66 | 11.16 | 10.66 | 11.09 | 11.09 | 3.74% | 13,260 |
| Feb 17, 2026 | 10.95 | 10.95 | 10.49 | 10.69 | 10.69 | -2.78% | 2,460 |
| Feb 16, 2026 | 10.55 | 11.00 | 10.55 | 10.99 | 10.99 | 4.02% | 5,160 |
| Feb 13, 2026 | 10.88 | 11.02 | 10.22 | 10.57 | 10.57 | -1.86% | 49,715 |
| Feb 12, 2026 | 11.91 | 12.29 | 10.77 | 10.77 | 10.77 | -12.76% | 25,217 |
| Feb 11, 2026 | 11.74 | 12.46 | 11.60 | 12.34 | 12.34 | 5.34% | 53,189 |