thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	9.64	9.64	9.44	9.52	-	-5.08%	16,499
May 28, 2025	10.17	10.40	10.01	10.03	10.03	-4.93%	61,411
May 27, 2025	10.42	10.56	10.31	10.55	10.55	7.54%	99,406
May 23, 2025	9.70	9.88	9.68	9.81	9.81	0.43%	38,928
May 22, 2025	9.76	9.80	9.68	9.77	9.77	0.43%	18,745
May 21, 2025	9.88	9.92	9.66	9.73	9.73	-2.65%	38,617
May 20, 2025	9.88	10.13	9.88	9.99	9.99	6.29%	66,193
May 19, 2025	9.28	9.71	9.25	9.40	9.40	1.29%	102,933
May 16, 2025	9.06	9.42	9.02	9.28	9.28	0.32%	89,003
May 15, 2025	9.19	9.40	9.08	9.25	9.25	-12.07%	174,097
May 14, 2025	10.62	10.62	10.46	10.52	10.52	-1.22%	37,215
May 13, 2025	10.61	10.73	10.55	10.65	10.65	-0.28%	49,773
May 12, 2025	10.93	11.55	10.62	10.68	10.68	-7.29%	80,767
May 9, 2025	11.67	11.71	11.44	11.52	11.52	-0.86%	38,193
May 8, 2025	11.90	11.90	11.57	11.62	11.62	0.96%	39,828
May 7, 2025	11.99	11.99	11.51	11.51	11.51	-1.41%	45,122
May 6, 2025	11.60	11.86	11.53	11.68	11.68	-0.30%	50,493
May 5, 2025	11.68	11.72	11.53	11.71	11.71	0.26%	67,935
May 2, 2025	11.69	11.70	11.37	11.68	11.68	2.64%	42,250
May 1, 2025	11.50	11.56	11.35	11.38	11.38	-0.09%	36,779
Apr 30, 2025	11.20	11.42	10.86	11.39	11.39	1.33%	32,047
Apr 29, 2025	11.38	11.45	11.14	11.24	11.24	-2.26%	48,708
Apr 28, 2025	11.31	11.58	11.31	11.50	11.50	2.22%	89,245
Apr 25, 2025	11.01	11.43	11.01	11.25	11.25	1.81%	31,576
Apr 24, 2025	10.82	11.05	10.70	11.05	11.05	2.38%	23,939
Apr 23, 2025	10.76	10.86	10.70	10.79	10.79	0.21%	39,181
Apr 22, 2025	10.46	10.83	10.46	10.77	10.77	1.32%	28,456
Apr 21, 2025	10.75	10.87	10.42	10.63	10.63	-0.37%	21,855
Apr 17, 2025	10.74	10.81	10.58	10.67	10.67	1.52%	47,695
Apr 16, 2025	10.60	10.94	10.45	10.51	10.51	-1.31%	42,045
Apr 15, 2025	10.61	10.70	10.57	10.65	10.65	0.80%	74,853
Apr 14, 2025	10.59	10.59	10.36	10.57	10.57	3.27%	47,672
Apr 11, 2025	9.95	10.29	9.95	10.23	10.23	2.81%	41,473
Apr 10, 2025	9.64	9.95	9.54	9.95	9.95	-2.74%	172,945
Apr 9, 2025	9.08	10.62	9.08	10.23	10.23	16.51%	235,530
Apr 8, 2025	9.46	9.46	8.75	8.78	8.78	-1.18%	112,837
Apr 7, 2025	8.51	9.18	8.46	8.89	8.89	0.74%	260,679
Apr 4, 2025	9.21	9.29	8.77	8.82	8.82	-12.24%	305,471
Apr 3, 2025	10.39	10.46	10.05	10.05	10.05	-4.19%	102,629
Apr 2, 2025	10.67	10.67	10.37	10.49	10.49	-2.47%	59,979
Apr 1, 2025	11.05	11.19	10.72	10.76	10.76	4.22%	105,408
Mar 31, 2025	9.94	10.42	9.88	10.32	10.32	6.61%	71,245
Mar 28, 2025	10.11	10.11	9.68	9.68	9.68	-3.97%	162,606
Mar 27, 2025	10.01	10.48	10.01	10.08	10.08	-4.27%	67,719
Mar 26, 2025	10.52	10.75	10.50	10.53	10.53	1.94%	52,319
Mar 25, 2025	10.42	10.46	10.20	10.33	10.33	1.89%	51,892
Mar 24, 2025	10.39	10.39	10.06	10.14	10.14	-2.05%	94,240
Mar 21, 2025	10.15	10.42	10.05	10.35	10.35	0.88%	75,324
Mar 20, 2025	10.06	10.40	10.02	10.26	10.26	-6.81%	298,562
Mar 19, 2025	11.04	11.12	10.85	11.01	11.01	-5.09%	323,914