thyssenkrupp AG (LON:0O1C)
London · Delayed Price · Currency is GBP · Price in EUR 10.52
+0.13 (1.21%)
At close: Sep 12, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.53 | 10.72 | 10.43 | 10.52 | 10.52 | 1.21% | 118,949 |
| Sep 11, 2025 | 10.43 | 10.50 | 10.29 | 10.39 | 10.39 | 0.67% | 476,835 |
| Sep 10, 2025 | 10.07 | 10.32 | 9.89 | 10.32 | 10.32 | 2.64% | 1,260,065 |
| Sep 9, 2025 | 10.20 | 10.22 | 9.99 | 10.06 | 10.06 | -1.47% | 206,362 |
| Sep 8, 2025 | 9.87 | 10.21 | 9.84 | 10.21 | 10.21 | 4.20% | 99,097 |
| Sep 5, 2025 | 9.53 | 10.08 | 9.50 | 9.79 | 9.79 | 3.79% | 495,392 |
| Sep 4, 2025 | 9.17 | 9.51 | 9.07 | 9.44 | 9.44 | 1.81% | 81,332 |
| Sep 3, 2025 | 9.30 | 9.38 | 9.19 | 9.27 | 9.27 | 1.44% | 204,758 |
| Sep 2, 2025 | 9.19 | 9.20 | 8.88 | 9.14 | 9.14 | -1.08% | 2,401,906 |
| Sep 1, 2025 | 9.01 | 9.24 | 8.95 | 9.24 | 9.24 | 2.30% | 98,468 |
| Aug 29, 2025 | 9.04 | 9.28 | 8.96 | 9.03 | 9.03 | 0.07% | 98,968 |
| Aug 28, 2025 | 8.96 | 9.28 | 8.89 | 9.02 | 9.02 | -0.86% | 1,642,472 |
| Aug 27, 2025 | 9.17 | 9.20 | 8.93 | 9.10 | 9.10 | -0.26% | 114,041 |
| Aug 26, 2025 | 9.08 | 9.18 | 9.01 | 9.12 | 9.12 | -0.09% | 96,537 |
| Aug 25, 2025 | 8.83 | 9.13 | 8.81 | 9.13 | 9.13 | 3.47% | 122,810 |
| Aug 22, 2025 | 8.69 | 8.88 | 8.63 | 8.83 | 8.83 | -0.83% | 680,752 |
| Aug 21, 2025 | 8.91 | 9.01 | 8.74 | 8.90 | 8.90 | -0.27% | 464,896 |
| Aug 20, 2025 | 8.73 | 8.93 | 8.66 | 8.92 | 8.92 | 0.75% | 121,693 |
| Aug 19, 2025 | 8.58 | 8.88 | 8.55 | 8.86 | 8.86 | 3.10% | 455,318 |
| Aug 18, 2025 | 8.25 | 8.68 | 8.17 | 8.59 | 8.59 | 3.68% | 223,975 |
| Aug 15, 2025 | 8.82 | 8.87 | 8.25 | 8.29 | 8.29 | -6.64% | 1,857,498 |
| Aug 14, 2025 | 9.31 | 9.35 | 8.61 | 8.88 | 8.88 | -8.74% | 869,313 |
| Aug 13, 2025 | 9.72 | 9.82 | 9.65 | 9.73 | 9.73 | -0.21% | 831,510 |
| Aug 12, 2025 | 9.72 | 9.83 | 9.58 | 9.75 | 9.75 | 0.16% | 265,905 |
| Aug 11, 2025 | 9.80 | 9.94 | 9.64 | 9.73 | 9.73 | -1.24% | 66,639 |
| Aug 8, 2025 | 9.75 | 9.98 | 9.73 | 9.85 | 9.85 | 2.43% | 1,978,476 |
| Aug 7, 2025 | 9.51 | 9.82 | 9.49 | 9.62 | 9.62 | 1.67% | 124,254 |
| Aug 6, 2025 | 9.52 | 9.56 | 9.32 | 9.46 | 9.46 | 1.09% | 56,051 |
| Aug 5, 2025 | 9.45 | 9.51 | 9.26 | 9.36 | 9.36 | -1.52% | 248,067 |
| Aug 4, 2025 | 9.99 | 10.06 | 9.48 | 9.50 | 9.50 | -3.98% | 3,891,866 |
| Aug 1, 2025 | 10.10 | 10.14 | 9.85 | 9.90 | 9.90 | -3.17% | 903,524 |
| Jul 31, 2025 | 10.27 | 10.33 | 10.08 | 10.22 | 10.22 | -2.01% | 150,224 |
| Jul 30, 2025 | 10.23 | 10.44 | 10.10 | 10.43 | 10.43 | 1.03% | 376,754 |
| Jul 29, 2025 | 10.55 | 10.70 | 10.27 | 10.32 | 10.32 | -2.10% | 4,538,111 |
| Jul 28, 2025 | 11.08 | 11.17 | 10.47 | 10.55 | 10.55 | -3.49% | 168,306 |
| Jul 25, 2025 | 10.76 | 10.97 | 10.75 | 10.93 | 10.93 | 0.88% | 532,212 |
| Jul 24, 2025 | 11.25 | 11.30 | 10.83 | 10.83 | 10.83 | -2.82% | 199,354 |
| Jul 23, 2025 | 11.17 | 11.20 | 11.04 | 11.15 | 11.15 | 0.36% | 1,670,054 |
| Jul 22, 2025 | 11.30 | 11.32 | 10.93 | 11.11 | 11.11 | -2.59% | 81,173 |
| Jul 21, 2025 | 10.93 | 11.61 | 10.90 | 11.40 | 11.40 | 5.12% | 167,271 |
| Jul 18, 2025 | 10.79 | 10.85 | 10.55 | 10.85 | 10.85 | -1.14% | 749,679 |
| Jul 17, 2025 | 10.79 | 10.99 | 10.72 | 10.97 | 10.97 | 2.62% | 63,802 |
| Jul 16, 2025 | 10.86 | 10.90 | 10.62 | 10.69 | 10.69 | -2.73% | 238,672 |
| Jul 15, 2025 | 11.10 | 11.23 | 10.97 | 10.99 | 10.99 | -0.59% | 140,211 |
| Jul 14, 2025 | 10.93 | 11.19 | 10.83 | 11.06 | 11.06 | 0.91% | 182,104 |
| Jul 11, 2025 | 10.94 | 11.42 | 10.87 | 10.96 | 10.96 | 0.55% | 1,229,814 |
| Jul 10, 2025 | 10.90 | 11.16 | 10.82 | 10.90 | 10.90 | 2.21% | 3,481,325 |
| Jul 9, 2025 | 10.48 | 10.87 | 10.41 | 10.66 | 10.66 | 1.99% | 1,394,161 |
| Jul 8, 2025 | 9.91 | 10.48 | 9.58 | 10.45 | 10.45 | 5.91% | 1,580,541 |
| Jul 7, 2025 | 9.20 | 9.87 | 9.14 | 9.87 | 9.87 | 7.19% | 740,740 |