thyssenkrupp AG (FRA:TKA1)
Germany · Delayed Price · Currency is EUR 13.55
+0.05 (0.37%)
At close: Aug 26, 2026
FRA:TKA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.13% | 4,202 |
| Aug 13, 2026 | 12.40 | 13.60 | 12.40 | 13.30 | 13.30 | 11.76% | 4,202 |
| Aug 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.86% | - |
| Aug 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% | 1,000 |
| Aug 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | 100 |
| Aug 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Aug 5, 2026 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | 2.02% | 55 |
| Aug 4, 2026 | 12.05 | 12.35 | 12.05 | 12.35 | 12.35 | 2.49% | 2,253 |
| Aug 3, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | 100 |
| Jul 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 40 |
| Jul 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.26% | - |
| Jul 29, 2026 | 12.05 | 12.35 | 11.95 | 11.95 | 11.95 | -1.65% | 2,504 |
| Jul 28, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.82% | - |
| Jul 27, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 3.81% | - |
| Jul 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jul 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5 |
| Jul 21, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 3.00% | 909 |
| Jul 20, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.87% | - |
| Jul 17, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.12% | - |
| Jul 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.16% | - |
| Jul 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | - |
| Jul 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Jul 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Jul 10, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 1.32% | 21 |
| Jul 9, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -3.81% | - |
| Jul 8, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -3.28% | 32 |
| Jul 7, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 0.83% | 50 |
| Jul 6, 2026 | 11.85 | 12.60 | 11.85 | 12.10 | 12.10 | 7.56% | 1,708 |
| Jul 3, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | - |
| Jul 2, 2026 | 10.30 | 11.20 | 10.30 | 11.15 | 11.15 | 8.25% | 1,042 |
| Jul 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jun 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | - |
| Jun 29, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.65% | - |
| Jun 26, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 0.94% | 1,600 |
| Jun 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | - |
| Jun 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.37% | - |
| Jun 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jun 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Jun 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.32% | - |
| Jun 17, 2026 | 11.05 | 11.05 | 10.55 | 10.55 | 10.55 | -6.22% | 100 |