thyssenkrupp AG (FRA:TKA1)
Germany · Delayed Price · Currency is EUR 8.85
-0.05 (-0.56%)
At close: Dec 19, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 12.80 | 13.10 | 12.70 | 12.70 | 8.94 | -3.05% | 5,466 |
| Oct 14, 2025 | 12.80 | 13.10 | 12.40 | 13.10 | 9.22 | 0.77% | 4,470 |
| Oct 13, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 9.15 | -5.11% | 83 |
| Oct 10, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 9.64 | 3.01% | 10,500 |
| Oct 9, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 9.36 | 0.76% | 202 |
| Oct 8, 2025 | 12.40 | 13.30 | 12.40 | 13.20 | 9.29 | 5.60% | 1,000 |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 8.80 | -3.10% | 5,000 |
| Oct 6, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 9.08 | 1.57% | 1,110 |
| Oct 3, 2025 | 11.70 | 12.70 | 11.70 | 12.70 | 8.94 | 1.60% | 336 |
| Oct 2, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 8.80 | 4.17% | 1,100 |
| Oct 1, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 8.44 | 5.26% | 20 |
| Sep 30, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 8.02 | -2.56% | 330 |
| Sep 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 8.23 | -1.68% | - |
| Sep 26, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 8.37 | 5.31% | 1,084 |
| Sep 25, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 7.95 | -0.88% | 200 |
| Sep 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 8.02 | -4.20% | - |
| Sep 23, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 8.37 | -0.83% | 1,802 |
| Sep 22, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 8.44 | 6.19% | 100 |
| Sep 19, 2025 | 11.60 | 11.70 | 11.30 | 11.30 | 7.95 | -2.59% | 2,600 |
| Sep 18, 2025 | 11.20 | 12.00 | 11.20 | 11.60 | 8.16 | 0.87% | 13,050 |
| Sep 17, 2025 | 11.60 | 11.70 | 11.20 | 11.50 | 8.09 | 2.68% | 8,613 |
| Sep 16, 2025 | 10.80 | 11.60 | 10.80 | 11.20 | 7.88 | 1.82% | 2,130 |
| Sep 15, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 7.74 | 6.80% | 160 |
| Sep 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 7.25 | 1.98% | - |
| Sep 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 7.11 | -2.88% | - |