thyssenkrupp AG (FRA:TKA1)
Germany · Delayed Price · Currency is EUR 13.80
-0.15 (-1.08%)
At close: Oct 23, 2026
FRA:TKA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.45 | 13.80 | 13.45 | 13.80 | 13.80 | -1.08% | 500 |
| Oct 22, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% | - |
| Oct 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | - |
| Oct 20, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -3.85% | - |
| Oct 19, 2026 | 14.15 | 14.30 | 14.15 | 14.30 | 14.30 | - | 5 |
| Oct 16, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 5.15% | 99 |
| Oct 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | - |
| Oct 13, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% | - |
| Oct 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.43% | - |
| Oct 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 8, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -5.84% | 200 |
| Oct 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.18% | - |
| Oct 6, 2026 | 13.75 | 14.15 | 13.75 | 14.15 | 14.15 | 1.80% | 100 |
| Oct 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.09% | - |
| Oct 2, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.79% | - |
| Oct 1, 2026 | 14.55 | 14.55 | 14.00 | 14.00 | 14.00 | -4.44% | 2,960 |
| Sep 30, 2026 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | -2.98% | 145 |
| Sep 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Sep 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.05% | - |
| Sep 25, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 24, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.96% | - |
| Sep 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.75% | - |
| Sep 22, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -3.62% | - |
| Sep 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Sep 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.65% | - |
| Sep 17, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% | - |
| Sep 16, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.01% | - |
| Sep 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.30% | - |
| Sep 14, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 3.74% | 100 |
| Sep 11, 2026 | 14.75 | 14.85 | 14.70 | 14.70 | 14.70 | -2.97% | 1,215 |
| Sep 10, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.98% | - |
| Sep 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Sep 8, 2026 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | 2.31% | 150 |
| Sep 7, 2026 | 15.25 | 15.25 | 15.15 | 15.15 | 15.15 | 6.32% | 200 |
| Sep 4, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.52% | - |
| Sep 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | - |
| Sep 2, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.45% | - |
| Sep 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | - |
| Aug 31, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -3.64% | - |
| Aug 28, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 2.03% | 60 |
| Aug 27, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 9.23% | 500 |
| Aug 26, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% | - |
| Aug 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.53% | - |
| Aug 24, 2026 | 13.30 | 13.85 | 13.30 | 13.85 | 13.85 | 5.32% | 300 |
| Aug 21, 2026 | 12.70 | 13.15 | 12.70 | 13.15 | 13.15 | 1.94% | 4 |
| Aug 20, 2026 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | -1.15% | 20 |
| Aug 19, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.74% | - |
| Aug 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | - |
| Aug 17, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.49% | - |