thyssenkrupp AG (FRA:TKA1)
Germany · Delayed Price · Currency is EUR 11.40
+1.05 (10.14%)
At close: Jun 12, 2026
FRA:TKA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 11.05 | 11.60 | 11.05 | 11.40 | 11.40 | 10.14% | 1,151 |
| Jun 11, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -3.27% | - |
| Jun 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.89% | - |
| Jun 9, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.60% | - |
| Jun 8, 2026 | 11.05 | 11.55 | 11.05 | 11.55 | 11.55 | - | 1,000 |
| Jun 5, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 3,476 |
| Jun 4, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | - |
| Jun 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | - |
| Jun 2, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.25% | - |
| Jun 1, 2026 | 11.65 | 11.65 | 11.10 | 11.10 | 11.10 | -3.48% | 673 |
| May 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.07% | - |
| May 28, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| May 27, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -3.08% | 1,870 |
| May 26, 2026 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 4.13% | 2,600 |
| May 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| May 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 200 |
| May 21, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | 200 |
| May 20, 2026 | 10.30 | 10.75 | 10.30 | 10.75 | 10.75 | - | 2,000 |
| May 19, 2026 | 10.35 | 10.75 | 10.35 | 10.75 | 10.75 | 5.91% | 5,484 |
| May 18, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -1.46% | 4,010 |
| May 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| 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% | 5 |
| 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% | 540 |
| 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% | 700 |
| 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% | 600 |
| May 4, 2026 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | 4.34% | 1,000 |
| Apr 30, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 0.62% | 1,500 |
| Apr 29, 2026 | 9.02 | 9.62 | 9.02 | 9.62 | 9.62 | 8.09% | 1,318 |
| 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% | 100 |
| Apr 22, 2026 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | 0.89% | 100 |
| 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% | 2,553 |
| Apr 10, 2026 | 8.22 | 8.70 | 8.22 | 8.70 | 8.70 | 5.84% | 50 |
| Apr 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -5.08% | 150 |
| Apr 8, 2026 | 8.18 | 8.66 | 8.18 | 8.66 | 8.66 | 11.89% | 200 |
| Apr 7, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | -2.03% | 15 |
| Apr 2, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | -2.47% | 900 |
| Apr 1, 2026 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 5.88% | 550 |