thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.63	10.64	10.56	10.60	10.60	-0.09%	36,398
Jun 26, 2025	10.61	10.71	10.57	10.61	10.61	0.05%	23,402
Jun 25, 2025	10.59	10.65	10.53	10.61	10.61	-0.07%	15,230
Jun 24, 2025	10.86	10.86	10.44	10.61	10.61	2.04%	64,443
Jun 23, 2025	10.24	10.40	10.06	10.40	10.40	1.66%	83,240
Jun 20, 2025	10.13	10.42	10.10	10.23	10.23	0.79%	38,070
Jun 18, 2025	9.73	10.25	9.70	10.15	10.15	0.69%	148,026
Jun 17, 2025	9.95	10.26	9.95	10.08	10.08	1.31%	38,009
Jun 16, 2025	9.92	10.03	9.92	9.95	9.95	2.47%	448,136
Jun 13, 2025	9.51	9.72	9.51	9.71	9.71	0.10%	34,450
Jun 12, 2025	9.63	9.75	9.63	9.70	9.70	0.83%	21,750
Jun 11, 2025	9.59	9.70	9.55	9.62	9.62	0.94%	43,029
Jun 10, 2025	9.55	9.65	9.52	9.53	9.53	-0.21%	46,890
Jun 9, 2025	9.50	9.60	9.50	9.55	9.55	-0.83%	19,385
Jun 6, 2025	9.73	9.75	9.61	9.63	9.63	-1.93%	25,518
Jun 5, 2025	9.90	9.94	9.80	9.82	9.82	-0.71%	49,170
Jun 4, 2025	9.79	9.92	9.79	9.89	9.89	3.24%	28,838
Jun 3, 2025	9.60	9.62	9.49	9.58	9.58	-1.94%	25,970
Jun 2, 2025	9.60	9.77	9.51	9.77	9.77	-	44,039
May 30, 2025	9.78	9.85	9.68	9.77	9.77	2.41%	117,984
May 29, 2025	9.64	9.64	9.44	9.54	9.54	-4.89%	73,093
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