thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	13.50	13.72	13.47	13.54	13.54	5.37%	550,160
Sep 15, 2025	12.60	12.86	12.60	12.85	12.85	4.30%	13,374
Sep 12, 2025	12.36	12.37	12.28	12.32	12.32	0.33%	6,535
Sep 11, 2025	12.16	12.34	12.14	12.28	12.28	2.08%	13,602
Sep 10, 2025	11.92	12.03	11.92	12.03	12.03	2.48%	25,241
Sep 9, 2025	11.75	11.82	11.73	11.74	11.74	-1.52%	21,187
Sep 8, 2025	11.74	11.93	11.71	11.92	11.92	3.87%	17,897
Sep 5, 2025	11.66	11.78	11.45	11.48	11.48	4.52%	38,488
Sep 4, 2025	10.81	11.00	10.81	10.98	10.98	1.86%	7,353
Sep 3, 2025	10.77	10.88	10.75	10.78	10.78	0.94%	16,039
Sep 2, 2025	10.43	10.68	10.40	10.68	10.68	1.20%	4,711
Aug 29, 2025	10.51	10.56	10.51	10.55	10.55	0.31%	130,076
Aug 28, 2025	10.58	10.61	10.50	10.52	10.52	1.28%	19,255
Aug 27, 2025	10.39	10.56	10.36	10.39	10.39	-2.25%	16,523
Aug 26, 2025	10.56	10.63	10.55	10.63	10.63	0.82%	9,253
Aug 25, 2025	10.50	10.61	10.46	10.54	10.54	2.73%	34,110
Aug 22, 2025	10.12	10.33	10.11	10.26	10.26	1.38%	21,495
Aug 21, 2025	10.25	10.25	10.09	10.12	10.12	-2.44%	19,521
Aug 20, 2025	10.29	10.37	10.29	10.37	10.37	1.43%	16,875
Aug 19, 2025	10.21	10.30	10.17	10.23	10.23	2.07%	22,368
Aug 18, 2025	10.02	10.08	9.97	10.02	10.02	3.94%	13,919
Aug 15, 2025	9.69	9.74	9.62	9.64	9.64	-6.86%	96,986
Aug 14, 2025	10.36	10.43	10.24	10.35	10.35	-8.33%	106,580
Aug 13, 2025	11.40	11.43	11.23	11.29	11.29	-0.72%	12,777
Aug 12, 2025	11.31	11.38	11.31	11.37	11.37	1.04%	23,905
Aug 11, 2025	11.32	11.32	11.22	11.26	11.26	-2.13%	22,595
Aug 8, 2025	11.50	11.53	11.40	11.50	11.50	2.92%	39,779
Aug 7, 2025	11.36	11.39	11.12	11.17	11.17	2.05%	51,076
Aug 6, 2025	10.87	11.01	10.87	10.95	10.95	1.53%	13,296
Aug 5, 2025	10.83	10.88	10.68	10.79	10.79	-1.46%	28,457
Aug 4, 2025	11.19	11.20	10.91	10.95	10.95	-4.08%	33,209
Aug 1, 2025	11.52	11.52	11.33	11.41	11.41	-1.30%	53,550
Jul 31, 2025	11.56	11.70	11.48	11.56	11.56	-2.61%	548,718
Jul 30, 2025	11.66	12.04	11.66	11.87	11.87	0.17%	90,340
Jul 29, 2025	12.24	12.24	11.79	11.85	11.85	-3.19%	580,863
Jul 28, 2025	12.50	12.51	12.19	12.24	12.24	-6.06%	41,876
Jul 25, 2025	12.59	13.05	12.59	13.03	13.03	2.28%	32,912
Jul 24, 2025	12.90	12.93	12.63	12.74	12.74	-4.14%	25,710
Jul 23, 2025	13.02	13.29	13.02	13.29	13.29	1.14%	13,798
Jul 22, 2025	13.09	13.14	12.86	13.14	13.14	-0.61%	47,426
Jul 21, 2025	13.21	13.29	13.15	13.22	13.22	5.17%	89,413
Jul 18, 2025	12.67	12.79	12.57	12.57	12.57	-1.72%	34,209
Jul 17, 2025	12.61	12.81	12.58	12.79	12.79	1.68%	76,066
Jul 16, 2025	12.44	12.58	12.38	12.58	12.58	-1.80%	28,191
Jul 15, 2025	12.93	12.93	12.76	12.81	12.81	-1.05%	27,401
Jul 14, 2025	13.20	13.20	12.86	12.95	12.95	-1.92%	18,752
Jul 11, 2025	13.00	13.25	13.00	13.20	13.20	2.56%	34,279
Jul 10, 2025	12.94	13.14	12.80	12.87	12.87	0.63%	39,896
Jul 9, 2025	12.58	12.80	12.58	12.79	12.79	5.18%	124,981
Jul 8, 2025	11.54	12.34	11.54	12.16	12.16	5.56%	181,002