thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.90	12.48	11.86	12.34	12.34	5.11%	2,010,279
Feb 10, 2026	11.86	11.90	11.50	11.74	11.74	-1.30%	1,907,574
Feb 9, 2026	11.73	11.98	11.65	11.89	11.89	2.02%	163,717
Feb 6, 2026	11.23	11.84	11.20	11.66	11.66	4.25%	156,424
Feb 5, 2026	10.87	11.50	10.85	11.18	11.18	3.09%	6,587,896
Feb 4, 2026	11.97	12.09	10.85	10.85	10.85	-7.94%	618,910
Feb 3, 2026	11.54	12.13	11.44	11.78	11.78	6.42%	3,029,059
Feb 2, 2026	10.93	11.27	10.81	11.07	11.07	-2.30%	132,557
Jan 30, 2026	11.10	11.46	11.07	11.33	11.18	0.44%	618,595
Jan 29, 2026	11.46	11.62	11.20	11.28	11.13	-0.13%	148,938
Jan 28, 2026	11.32	11.50	11.01	11.30	11.15	2.12%	244,618
Jan 27, 2026	11.02	11.06	10.78	11.06	10.91	0.19%	254,203
Jan 26, 2026	11.29	11.38	11.04	11.04	10.89	-0.75%	2,751,976
Jan 23, 2026	10.95	11.46	10.87	11.12	10.98	1.35%	1,896,501
Jan 22, 2026	10.67	11.20	10.57	10.98	10.83	4.52%	179,433
Jan 21, 2026	10.18	10.67	10.03	10.50	10.36	4.95%	5,032,187
Jan 20, 2026	10.29	10.30	9.94	10.01	9.87	-3.75%	1,370,318
Jan 19, 2026	10.14	10.47	10.10	10.40	10.26	0.87%	62,696
Jan 16, 2026	10.45	10.57	10.29	10.31	10.17	-1.06%	317,918
Jan 15, 2026	10.49	10.55	10.19	10.42	10.28	-	55,269
Jan 14, 2026	10.45	10.54	10.29	10.42	10.28	-2.07%	116,313
Jan 13, 2026	10.76	10.78	10.34	10.64	10.49	-0.28%	5,019,707
Jan 12, 2026	10.30	10.76	10.19	10.67	10.52	3.39%	604,360
Jan 9, 2026	10.19	10.35	10.13	10.32	10.18	1.63%	398,989
Jan 8, 2026	10.22	10.26	9.96	10.15	10.02	-0.98%	140,998
Jan 7, 2026	9.73	10.33	9.70	10.25	10.11	6.99%	238,375
Jan 6, 2026	10.15	10.17	9.57	9.58	9.45	-4.68%	174,968
Jan 5, 2026	9.86	10.18	9.84	10.05	9.92	3.72%	903,187
Jan 2, 2026	9.43	9.72	9.41	9.69	9.56	4.49%	1,879,782
Dec 30, 2025	9.25	9.41	9.21	9.27	9.15	-0.22%	42,645
Dec 29, 2025	9.15	9.32	9.10	9.29	9.17	1.51%	66,029
Dec 23, 2025	9.07	9.31	8.98	9.16	9.03	0.28%	65,645
Dec 22, 2025	9.22	9.28	9.03	9.13	9.01	-0.02%	30,184
Dec 19, 2025	9.13	9.23	8.95	9.13	9.01	-1.21%	93,585
Dec 18, 2025	8.96	9.33	8.76	9.24	9.12	2.73%	259,311
Dec 17, 2025	8.98	9.23	8.91	9.00	8.88	1.21%	195,991
Dec 16, 2025	9.22	9.30	8.80	8.89	8.77	-4.72%	962,072
Dec 15, 2025	9.03	9.44	8.97	9.33	9.21	4.90%	131,496
Dec 12, 2025	9.17	9.45	8.89	8.89	8.78	-2.39%	210,571
Dec 11, 2025	8.91	9.14	8.74	9.11	8.99	2.04%	133,596
Dec 10, 2025	8.93	9.05	8.76	8.93	8.81	0.04%	100,041
Dec 9, 2025	9.04	9.46	8.26	8.93	8.81	-6.61%	836,453
Dec 8, 2025	9.53	9.70	9.47	9.56	9.43	1.49%	56,004
Dec 5, 2025	9.28	9.65	9.24	9.42	9.29	2.28%	118,566
Dec 4, 2025	8.94	9.22	8.90	9.21	9.09	3.60%	89,290
Dec 3, 2025	9.70	9.72	8.82	8.89	8.77	-8.80%	250,103
Dec 2, 2025	9.12	9.78	9.06	9.75	9.62	8.26%	132,912
Dec 1, 2025	9.39	9.43	8.82	9.00	8.88	-4.58%	225,692
Nov 28, 2025	9.35	9.52	9.20	9.43	9.31	1.31%	57,446
Nov 27, 2025	9.13	9.52	9.10	9.31	9.19	2.82%	73,082