thyssenkrupp AG (FRA:TKA1)
Germany · Delayed Price · Currency is EUR 10.40
+0.10 (0.97%)
At close: May 14, 2026
FRA:TKA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| May 13, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 4.25% | 10 |
| May 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.20% | - |
| May 11, 2026 | 10.55 | 10.55 | 10.00 | 10.00 | 10.00 | -5.21% | 1,080 |
| May 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -5.80% | - |
| May 7, 2026 | 11.15 | 11.20 | 10.95 | 11.20 | 11.20 | 7.69% | 1,400 |
| May 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.35% | - |
| May 5, 2026 | 9.70 | 10.65 | 9.70 | 10.65 | 10.65 | 5.45% | 1,200 |
| May 4, 2026 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | 4.34% | 2,000 |
| Apr 30, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 0.62% | 3,000 |
| Apr 29, 2026 | 9.02 | 9.62 | 9.02 | 9.62 | 9.62 | 8.09% | 2,636 |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.77% | - |
| Apr 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.14% | - |
| Apr 24, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.23% | - |
| Apr 23, 2026 | 8.62 | 8.96 | 8.62 | 8.96 | 8.96 | -0.67% | 200 |
| Apr 22, 2026 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | 0.89% | 200 |
| Apr 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.59% | - |
| Apr 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.09% | - |
| Apr 17, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.69% | - |
| Apr 16, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.17% | - |
| Apr 15, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.94% | - |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.91% | - |
| Apr 13, 2026 | 8.10 | 8.46 | 8.10 | 8.18 | 8.18 | -5.98% | 7,106 |
| Apr 10, 2026 | 8.22 | 8.70 | 8.22 | 8.70 | 8.70 | 5.84% | 100 |
| Apr 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -5.08% | 300 |
| Apr 8, 2026 | 8.18 | 8.66 | 8.18 | 8.66 | 8.66 | 11.89% | 400 |
| Apr 7, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | -2.03% | 30 |
| Apr 2, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | -2.47% | 1,800 |
| Apr 1, 2026 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 5.88% | 550 |
| Mar 31, 2026 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 4.08% | 2,123 |
| Mar 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Mar 27, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -6.25% | 300 |
| 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% | 7,876 |
| 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% | 300 |
| 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% | 720 |
| Mar 12, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -5.56% | 1,200 |
| 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% | 2 |
| Mar 9, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | -6.25% | - |
| 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% | 2,455 |
| 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 |