thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	8.93	8.98	8.05	8.34	8.34	-7.26%	2,260,034
Mar 11, 2026	9.02	9.19	8.90	9.00	9.00	-2.02%	157,878
Mar 10, 2026	9.20	9.28	9.10	9.18	9.18	4.32%	3,882,080
Mar 9, 2026	8.80	8.86	8.47	8.80	8.80	-4.43%	693,046
Mar 6, 2026	9.78	9.80	9.12	9.21	9.21	-2.81%	59,985
Mar 5, 2026	9.89	10.05	9.46	9.47	9.47	1.65%	243,350
Mar 4, 2026	9.33	9.80	9.23	9.32	9.32	-0.32%	1,142,312
Mar 3, 2026	9.87	9.98	9.23	9.35	9.35	-7.43%	2,211,389
Mar 2, 2026	10.36	10.44	9.95	10.10	10.10	-4.76%	103,175
Feb 27, 2026	10.60	10.78	10.47	10.61	10.61	0.14%	3,015,089
Feb 26, 2026	10.82	10.80	10.35	10.59	10.59	-1.40%	77,951
Feb 25, 2026	10.51	10.74	10.43	10.74	10.74	3.37%	1,687,487
Feb 24, 2026	11.02	11.12	10.39	10.39	10.39	-6.73%	2,208,136
Feb 23, 2026	11.31	11.51	11.08	11.14	11.14	-1.59%	93,364
Feb 20, 2026	11.17	11.51	10.98	11.32	11.32	5.20%	840,759
Feb 19, 2026	10.94	11.08	10.74	10.76	10.76	-2.82%	48,588
Feb 18, 2026	10.80	11.19	10.63	11.07	11.07	2.38%	285,210
Feb 17, 2026	10.94	10.94	10.48	10.82	10.82	-1.19%	127,379
Feb 16, 2026	10.62	11.00	10.62	10.95	10.95	3.60%	172,483
Feb 13, 2026	10.71	11.13	10.20	10.57	10.57	-4.18%	311,750
Feb 12, 2026	12.26	12.36	10.76	11.03	11.03	-10.61%	973,143
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