thyssenkrupp AG (LON:0O1C)
London · Delayed Price · Currency is GBP · Price in EUR 11.71
+0.29 (2.49%)
At close: Jun 2, 2026
LON:0O1C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.58 | 11.76 | 11.35 | 11.71 | 11.71 | 2.49% | 231,920 |
| Jun 1, 2026 | 11.69 | 11.74 | 11.31 | 11.43 | 11.43 | -3.22% | 105,682 |
| May 29, 2026 | 11.66 | 11.96 | 11.57 | 11.81 | 11.81 | 1.50% | 2,905,872 |
| May 28, 2026 | 11.19 | 11.63 | 11.17 | 11.63 | 11.63 | 3.38% | 377,087 |
| May 27, 2026 | 11.38 | 11.47 | 11.14 | 11.25 | 11.25 | -1.27% | 611,599 |
| May 26, 2026 | 11.38 | 11.62 | 11.30 | 11.40 | 11.40 | -0.31% | 183,903 |
| May 25, 2026 | 11.03 | 11.46 | 11.01 | 11.43 | 11.43 | 4.72% | 203,931 |
| May 22, 2026 | 10.71 | 10.99 | 10.68 | 10.92 | 10.92 | 2.01% | 88,299 |
| May 21, 2026 | 10.70 | 10.88 | 10.56 | 10.70 | 10.70 | -1.02% | 365,552 |
| May 20, 2026 | 10.53 | 10.94 | 10.40 | 10.81 | 10.81 | 2.63% | 3,470,545 |
| May 19, 2026 | 10.39 | 10.74 | 10.26 | 10.53 | 10.53 | 0.60% | 665,316 |
| May 18, 2026 | 10.46 | 10.74 | 10.30 | 10.47 | 10.47 | -1.04% | 79,845 |
| May 15, 2026 | 10.48 | 10.62 | 10.39 | 10.58 | 10.58 | -2.17% | 439,878 |
| May 14, 2026 | 10.62 | 10.87 | 10.51 | 10.82 | 10.82 | 3.69% | 93,607 |
| May 13, 2026 | 10.32 | 10.55 | 10.10 | 10.43 | 10.43 | 5.65% | 2,208,541 |
| May 12, 2026 | 10.06 | 10.37 | 9.78 | 9.87 | 9.87 | -3.76% | 3,402,023 |
| May 11, 2026 | 10.63 | 10.65 | 10.11 | 10.26 | 10.26 | -4.53% | 1,173,880 |
| May 8, 2026 | 10.72 | 10.86 | 10.58 | 10.75 | 10.75 | -1.33% | 807,336 |
| May 7, 2026 | 11.17 | 11.38 | 10.85 | 10.89 | 10.89 | -1.98% | 2,226,011 |
| May 6, 2026 | 10.66 | 11.37 | 10.58 | 11.11 | 11.11 | 5.81% | 205,368 |
| May 5, 2026 | 9.91 | 10.61 | 9.85 | 10.50 | 10.50 | 6.06% | 2,128,432 |
| May 4, 2026 | 9.98 | 10.32 | 9.81 | 9.90 | 9.90 | -1.88% | 569,597 |
| Apr 30, 2026 | 9.68 | 10.24 | 9.50 | 10.09 | 10.09 | 4.04% | 284,236 |
| Apr 29, 2026 | 9.51 | 10.04 | 9.27 | 9.70 | 9.70 | 10.88% | 479,539 |
| Apr 28, 2026 | 8.97 | 9.14 | 8.70 | 8.75 | 8.75 | -2.63% | 288,471 |
| Apr 27, 2026 | 8.83 | 9.07 | 8.82 | 8.98 | 8.98 | 1.88% | 116,870 |
| Apr 24, 2026 | 8.81 | 8.92 | 8.72 | 8.82 | 8.82 | -2.07% | 127,352 |
| Apr 23, 2026 | 8.83 | 9.03 | 8.64 | 9.00 | 9.00 | 2.20% | 90,650 |
| Apr 22, 2026 | 9.07 | 9.12 | 8.69 | 8.81 | 8.81 | -2.27% | 48,894 |
| Apr 21, 2026 | 9.10 | 9.21 | 8.81 | 9.01 | 9.01 | -0.92% | 1,676,139 |
| Apr 20, 2026 | 8.97 | 9.16 | 8.85 | 9.10 | 9.10 | 4.55% | 79,274 |
| Apr 17, 2026 | 8.70 | 9.46 | 8.70 | 8.70 | 8.70 | -0.07% | 1,457,610 |
| Apr 16, 2026 | 8.86 | 8.97 | 8.66 | 8.71 | 8.71 | -1.40% | 200,611 |
| Apr 15, 2026 | 8.64 | 8.85 | 8.61 | 8.83 | 8.83 | 1.52% | 1,008,871 |
| Apr 14, 2026 | 8.53 | 8.76 | 8.50 | 8.70 | 8.70 | 3.79% | 628,554 |
| Apr 13, 2026 | 8.39 | 8.44 | 8.22 | 8.38 | 8.38 | -2.40% | 4,435,542 |
| Apr 10, 2026 | 8.31 | 8.62 | 8.23 | 8.59 | 8.59 | 2.95% | 4,171,458 |
| Apr 9, 2026 | 8.34 | 8.38 | 8.20 | 8.34 | 8.34 | -1.88% | 804,147 |
| Apr 8, 2026 | 8.57 | 8.67 | 8.36 | 8.50 | 8.50 | 9.06% | 870,389 |
| Apr 7, 2026 | 7.81 | 7.94 | 7.71 | 7.79 | 7.79 | -0.33% | 1,427,813 |
| Apr 2, 2026 | 7.56 | 7.93 | 7.58 | 7.82 | 7.82 | -2.29% | 141,539 |
| Apr 1, 2026 | 7.90 | 8.03 | 7.70 | 8.00 | 8.00 | 7.69% | 1,462,263 |
| Mar 31, 2026 | 7.21 | 7.48 | 7.12 | 7.43 | 7.43 | 3.31% | 274,789 |
| Mar 30, 2026 | 7.50 | 7.53 | 7.12 | 7.19 | 7.19 | -4.99% | 220,348 |
| Mar 27, 2026 | 7.94 | 7.96 | 7.55 | 7.57 | 7.57 | -4.63% | 198,082 |
| Mar 26, 2026 | 8.14 | 8.17 | 7.80 | 7.94 | 7.94 | -4.11% | 134,793 |
| Mar 25, 2026 | 8.23 | 8.38 | 8.11 | 8.28 | 8.28 | 2.35% | 2,191,037 |
| Mar 24, 2026 | 7.94 | 8.15 | 7.81 | 8.09 | 8.09 | 1.97% | 102,891 |
| Mar 23, 2026 | 7.34 | 8.17 | 7.23 | 7.93 | 7.93 | 3.28% | 494,052 |
| Mar 20, 2026 | 7.94 | 8.21 | 7.66 | 7.68 | 7.68 | -3.18% | 1,363,630 |