thyssenkrupp AG (FRA:TKA1)
Germany · Delayed Price · Currency is EUR 10.90
-0.40 (-3.54%)
At close: Jan 27, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 20 |
| Jan 29, 2026 | 11.20 | 11.70 | 11.20 | 11.30 | 11.30 | -1.74% | 2,090 |
| Jan 28, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 5.50% | 109 |
| Jan 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Jan 26, 2026 | 11.50 | 11.50 | 11.00 | 11.30 | 11.30 | 0.89% | 2,332 |
| Jan 23, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 0.90% | 200 |
| Jan 22, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 3.74% | 200 |
| Jan 21, 2026 | 9.80 | 10.70 | 9.80 | 10.70 | 10.70 | 4.90% | 90 |
| Jan 20, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | 219 |
| Jan 19, 2026 | 10.10 | 10.50 | 10.10 | 10.30 | 10.30 | -1.90% | 158 |
| Jan 16, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 8,881 |
| Jan 15, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 8,025 |
| Jan 14, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 2,888 |
| Jan 13, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -6.42% | 490 |
| Jan 12, 2026 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | 9.00% | 3,376 |
| Jan 9, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 25 |
| Jan 8, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.94% | 1,500 |
| Jan 7, 2026 | 9.60 | 10.30 | 9.60 | 10.30 | 10.30 | 8.42% | 100 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -3.06% | 420 |
| Jan 5, 2026 | 9.65 | 10.50 | 9.65 | 9.80 | 9.80 | - | 1,045 |
| Jan 2, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 1.55% | 3,288 |
| Dec 30, 2025 | 9.15 | 9.65 | 9.15 | 9.65 | 9.65 | 2.66% | 5 |
| Dec 29, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | 6.21% | 42 |
| Dec 23, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 183 |
| Dec 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 2,757 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 708 |
| Dec 18, 2025 | 8.75 | 9.50 | 8.70 | 8.90 | 8.90 | 2.30% | 310 |
| Dec 17, 2025 | 8.65 | 9.30 | 8.65 | 8.70 | 8.70 | -2.25% | 105 |
| Dec 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| Dec 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Dec 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Dec 11, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | -3.83% | 1,462 |
| Dec 10, 2025 | 8.60 | 9.15 | 8.60 | 9.15 | 9.15 | -1.61% | 150 |
| Dec 9, 2025 | 8.85 | 9.30 | 8.85 | 9.30 | 9.30 | -4.62% | 1,500 |
| Dec 8, 2025 | 9.90 | 10.00 | 9.30 | 9.75 | 9.75 | 8.94% | 1,215 |
| Dec 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.87% | - |
| Dec 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Dec 3, 2025 | 9.40 | 9.40 | 8.55 | 8.60 | 8.60 | -11.34% | 2,000 |
| Dec 2, 2025 | 8.75 | 9.70 | 8.75 | 9.70 | 9.70 | - | 3,267 |
| Dec 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 6.59% | 1,196 |
| Nov 28, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -5.21% | 3,191 |
| Nov 27, 2025 | 8.85 | 9.60 | 8.85 | 9.60 | 9.60 | 3.23% | 100 |
| Nov 26, 2025 | 8.40 | 9.30 | 8.40 | 9.30 | 9.30 | 12.73% | 304 |
| Nov 25, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | -6.25% | 1,000 |
| Nov 24, 2025 | 8.15 | 8.80 | 8.15 | 8.80 | 8.80 | -1.12% | 12 |
| Nov 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Nov 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Nov 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -27.24% | - |
| Oct 17, 2025 | 11.70 | 12.80 | 11.60 | 12.30 | 8.66 | - | 2,179 |
| Oct 16, 2025 | 12.50 | 12.70 | 12.00 | 12.30 | 8.66 | -3.15% | 6,945 |