thyssenkrupp AG (LON:0O1C)
London · Delayed Price · Currency is GBP · Price in EUR 8.89
-0.22 (-2.39%)
At close: Dec 12, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 9.01 | 9.44 | 8.97 | 9.36 | 9.36 | 5.23% | 131,480 |
| Dec 12, 2025 | 9.17 | 9.45 | 8.89 | 8.89 | 8.89 | -2.39% | 210,571 |
| Dec 11, 2025 | 8.91 | 9.14 | 8.74 | 9.11 | 9.11 | 2.04% | 133,596 |
| Dec 10, 2025 | 8.93 | 9.05 | 8.76 | 8.93 | 8.93 | 0.04% | 100,041 |
| Dec 9, 2025 | 9.04 | 9.46 | 8.26 | 8.93 | 8.93 | -6.61% | 836,453 |
| Dec 8, 2025 | 9.53 | 9.70 | 9.47 | 9.56 | 9.56 | 1.49% | 56,004 |
| Dec 5, 2025 | 9.28 | 9.65 | 9.24 | 9.42 | 9.42 | 2.28% | 118,566 |
| Dec 4, 2025 | 8.94 | 9.22 | 8.90 | 9.21 | 9.21 | 3.60% | 89,290 |
| Dec 3, 2025 | 9.70 | 9.72 | 8.82 | 8.89 | 8.89 | -8.80% | 250,103 |
| Dec 2, 2025 | 9.12 | 9.78 | 9.06 | 9.75 | 9.75 | 8.26% | 132,912 |
| Dec 1, 2025 | 9.39 | 9.43 | 8.82 | 9.00 | 9.00 | -4.58% | 225,692 |
| Nov 28, 2025 | 9.35 | 9.52 | 9.20 | 9.43 | 9.43 | 1.31% | 57,446 |
| Nov 27, 2025 | 9.13 | 9.52 | 9.10 | 9.31 | 9.31 | 2.82% | 73,082 |
| Nov 26, 2025 | 8.82 | 9.13 | 8.78 | 9.06 | 9.06 | 6.80% | 173,814 |
| Nov 25, 2025 | 8.50 | 8.62 | 8.30 | 8.48 | 8.48 | -1.94% | 145,766 |
| Nov 24, 2025 | 8.62 | 8.94 | 8.36 | 8.65 | 8.65 | 2.15% | 135,748 |
| Nov 21, 2025 | 9.12 | 9.18 | 8.35 | 8.47 | 8.47 | -9.26% | 279,581 |
| Nov 20, 2025 | 9.52 | 9.54 | 9.11 | 9.33 | 9.33 | -1.10% | 109,748 |
| Nov 19, 2025 | 9.08 | 9.53 | 9.05 | 9.43 | 9.43 | 3.37% | 109,292 |
| Nov 18, 2025 | 9.13 | 9.29 | 9.03 | 9.13 | 9.13 | -3.02% | 29,638 |
| Nov 17, 2025 | 9.37 | 9.58 | 9.32 | 9.41 | 9.41 | -0.53% | 401,064 |
| Nov 14, 2025 | 9.39 | 9.46 | 9.15 | 9.46 | 9.46 | 0.11% | 90,218 |
| Nov 13, 2025 | 9.33 | 9.55 | 9.29 | 9.45 | 9.45 | 1.94% | 70,406 |
| Nov 12, 2025 | 9.13 | 9.28 | 9.00 | 9.27 | 9.27 | 2.68% | 73,734 |
| Nov 11, 2025 | 9.17 | 9.25 | 8.93 | 9.03 | 9.03 | -1.66% | 41,417 |
| Nov 10, 2025 | 9.17 | 9.28 | 9.10 | 9.18 | 9.18 | 2.07% | 39,363 |
| Nov 7, 2025 | 9.00 | 9.29 | 8.98 | 8.99 | 8.99 | -0.20% | 58,414 |
| Nov 6, 2025 | 9.29 | 9.37 | 8.99 | 9.01 | 9.01 | -2.04% | 55,295 |
| Nov 5, 2025 | 9.29 | 9.35 | 9.15 | 9.20 | 9.20 | -2.11% | 1,531,287 |
| Nov 4, 2025 | 9.03 | 9.51 | 8.85 | 9.40 | 9.40 | 1.62% | 77,469 |
| Nov 3, 2025 | 9.05 | 9.36 | 9.05 | 9.25 | 9.25 | 1.65% | 191,738 |
| Oct 31, 2025 | 9.36 | 9.39 | 9.09 | 9.10 | 9.10 | -2.65% | 28,685 |
| Oct 30, 2025 | 9.41 | 9.54 | 9.29 | 9.35 | 9.35 | 0.28% | 65,784 |
| Oct 29, 2025 | 9.44 | 9.49 | 9.21 | 9.32 | 9.32 | -1.02% | 291,699 |
| Oct 28, 2025 | 9.26 | 9.44 | 9.08 | 9.42 | 9.42 | 0.79% | 106,390 |
| Oct 27, 2025 | 9.20 | 9.41 | 9.13 | 9.34 | 9.34 | 1.79% | 1,503,942 |
| Oct 24, 2025 | 8.90 | 9.18 | 8.66 | 9.18 | 9.18 | 3.33% | 197,812 |
| Oct 23, 2025 | 9.33 | 9.52 | 8.78 | 8.88 | 8.88 | -3.35% | 134,198 |
| Oct 22, 2025 | 8.94 | 9.39 | 8.93 | 9.19 | 9.19 | 0.44% | 1,063,847 |
| Oct 21, 2025 | 9.54 | 9.83 | 9.14 | 9.15 | 9.15 | -4.69% | 390,626 |
| Oct 20, 2025 | 9.67 | 10.67 | 9.20 | 9.60 | 9.60 | -20.00% | 1,042,133 |
| Oct 17, 2025 | 11.73 | 12.10 | 11.43 | 12.00 | 9.00 | -4.76% | 801,376 |
| Oct 16, 2025 | 12.62 | 12.61 | 11.85 | 12.60 | 9.45 | 0.72% | 7,742,017 |
| Oct 15, 2025 | 12.91 | 13.02 | 12.49 | 12.51 | 9.38 | -1.38% | 80,295 |
| Oct 14, 2025 | 12.79 | 12.87 | 12.35 | 12.69 | 9.51 | -1.59% | 130,667 |
| Oct 13, 2025 | 13.01 | 13.25 | 12.89 | 12.89 | 9.67 | -1.41% | 899,881 |
| Oct 10, 2025 | 13.14 | 13.35 | 13.00 | 13.07 | 9.81 | -0.95% | 1,347,542 |
| Oct 9, 2025 | 13.14 | 13.35 | 13.02 | 13.20 | 9.90 | 0.80% | 93,395 |
| Oct 8, 2025 | 12.62 | 13.22 | 12.61 | 13.10 | 9.82 | 4.76% | 1,086,229 |
| Oct 7, 2025 | 12.48 | 12.64 | 12.31 | 12.50 | 9.38 | -0.52% | 74,722 |