thyssenkrupp AG (FRA:TKA1)
Germany · Delayed Price · Currency is EUR 7.50
-0.50 (-6.25%)
At close: Mar 27, 2026
FRA:TKA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -6.25% | 150 |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.05% | - |
| Mar 25, 2026 | 8.05 | 8.70 | 8.05 | 8.70 | 8.70 | 10.13% | 3,938 |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.97% | - |
| Mar 23, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | 150 |
| Mar 20, 2026 | 7.90 | 8.10 | 7.40 | 7.40 | 7.40 | -8.64% | 2,816 |
| Mar 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Mar 18, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | - | 370 |
| Mar 17, 2026 | 7.60 | 8.40 | 7.60 | 8.40 | 8.40 | 8.39% | 4,569 |
| Mar 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | 200 |
| Mar 13, 2026 | 8.45 | 8.45 | 7.75 | 7.95 | 7.95 | -6.47% | 360 |
| Mar 12, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -5.56% | 350 |
| Mar 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Mar 10, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 1 |
| Mar 9, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | -6.25% | 1,000 |
| Mar 6, 2026 | 9.40 | 9.95 | 9.40 | 9.60 | 9.60 | -0.52% | 115 |
| Mar 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Mar 4, 2026 | 9.30 | 10.10 | 9.30 | 10.10 | 10.10 | 5.21% | 2,455 |
| Mar 3, 2026 | 9.95 | 9.95 | 9.35 | 9.60 | 9.60 | -4.95% | 5,845 |
| Mar 2, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | -3.81% | 1 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Feb 25, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -0.93% | 2,960 |
| Feb 24, 2026 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 500 |
| Feb 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Feb 20, 2026 | 11.00 | 11.60 | 11.00 | 11.50 | 11.50 | 6.48% | 1,400 |
| Feb 19, 2026 | 10.90 | 11.20 | 10.70 | 10.80 | 10.80 | 1.89% | 810 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Feb 16, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 3.74% | 100 |
| Feb 13, 2026 | 10.70 | 11.20 | 10.70 | 10.70 | 10.70 | -5.31% | 290 |
| Feb 12, 2026 | 11.80 | 12.30 | 11.30 | 11.30 | 11.30 | -7.38% | 120 |
| Feb 11, 2026 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 7.02% | 2,560 |
| Feb 10, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -5.00% | 1,000 |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 20 |
| Feb 6, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 0.88% | 71 |
| Feb 5, 2026 | 10.60 | 11.40 | 10.60 | 11.40 | 11.40 | 7.55% | 5 |
| Feb 4, 2026 | 11.70 | 11.70 | 10.60 | 10.60 | 10.60 | -7.83% | 2,900 |
| Feb 3, 2026 | 11.10 | 11.80 | 11.10 | 11.50 | 11.50 | 6.48% | 5,682 |
| Feb 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -4.42% | - |
| Jan 30, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.20 | - | 20 |
| Jan 29, 2026 | 11.20 | 11.70 | 11.20 | 11.30 | 11.20 | -1.74% | 2,090 |
| Jan 28, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.40 | 5.50% | 109 |
| Jan 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | -3.54% | - |
| Jan 26, 2026 | 11.50 | 11.50 | 11.00 | 11.30 | 11.20 | 0.89% | 2,332 |
| Jan 23, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.10 | 0.90% | 200 |
| Jan 22, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 11.00 | 3.74% | 200 |
| Jan 21, 2026 | 9.80 | 10.70 | 9.80 | 10.70 | 10.61 | 4.90% | 90 |
| Jan 20, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.11 | -0.97% | 219 |
| Jan 19, 2026 | 10.10 | 10.50 | 10.10 | 10.30 | 10.21 | -1.90% | 158 |