thyssenkrupp AG (LON:0O1C)
London · Delayed Price · Currency is GBP · Price in EUR 13.07
-0.13 (-0.96%)
At close: Oct 10, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.01 | 13.25 | 12.89 | 12.89 | 12.89 | -1.41% | 899,881 |
| Oct 10, 2025 | 13.14 | 13.35 | 13.00 | 13.07 | 13.07 | -0.95% | 1,347,542 |
| Oct 9, 2025 | 13.14 | 13.35 | 13.02 | 13.20 | 13.20 | 0.80% | 93,395 |
| Oct 8, 2025 | 12.62 | 13.22 | 12.61 | 13.10 | 13.10 | 4.76% | 1,086,229 |
| Oct 7, 2025 | 12.48 | 12.64 | 12.31 | 12.50 | 12.50 | -0.52% | 74,722 |
| Oct 6, 2025 | 12.59 | 12.96 | 12.54 | 12.57 | 12.57 | 0.64% | 398,307 |
| Oct 3, 2025 | 11.98 | 12.66 | 11.97 | 12.49 | 12.49 | 5.49% | 1,639,601 |
| Oct 2, 2025 | 12.44 | 12.71 | 11.84 | 11.84 | 11.84 | -4.05% | 2,115,785 |
| Oct 1, 2025 | 11.59 | 12.42 | 11.38 | 12.34 | 12.34 | 5.65% | 1,288,893 |
| Sep 30, 2025 | 11.59 | 11.68 | 11.31 | 11.68 | 11.68 | 0.34% | 90,904 |
| Sep 29, 2025 | 11.85 | 11.90 | 11.59 | 11.64 | 11.64 | -1.44% | 262,623 |
| Sep 26, 2025 | 11.50 | 11.84 | 11.49 | 11.81 | 11.81 | 3.55% | 194,782 |
| Sep 25, 2025 | 11.61 | 11.62 | 11.30 | 11.40 | 11.40 | -2.02% | 56,713 |
| Sep 24, 2025 | 11.56 | 11.66 | 11.41 | 11.64 | 11.64 | 0.65% | 219,370 |
| Sep 23, 2025 | 11.86 | 11.95 | 11.56 | 11.56 | 11.56 | -1.28% | 472,316 |
| Sep 22, 2025 | 11.72 | 11.91 | 11.58 | 11.71 | 11.71 | 0.69% | 846,212 |
| Sep 19, 2025 | 11.77 | 11.88 | 11.59 | 11.63 | 11.63 | -0.77% | 478,029 |
| Sep 18, 2025 | 11.47 | 11.92 | 11.42 | 11.72 | 11.72 | 0.73% | 198,923 |
| Sep 17, 2025 | 11.64 | 11.90 | 11.09 | 11.64 | 11.64 | 1.70% | 1,690,616 |
| Sep 16, 2025 | 10.98 | 11.81 | 10.28 | 11.44 | 11.44 | 4.38% | 2,235,594 |
| Sep 15, 2025 | 10.60 | 10.98 | 10.58 | 10.96 | 10.96 | 4.23% | 3,418,684 |
| 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 |