thyssenkrupp AG (TKAMY)
OTCMKTS · Delayed Price · Currency is USD
10.54
+0.28 (2.73%)
Aug 25, 2025, 3:53 PM EDT
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 10.50 | 10.61 | 10.46 | 10.61 | - | 3.36% | 3,000 |
| 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 |
| Jul 7, 2025 | 11.20 | 11.61 | 11.13 | 11.52 | 11.52 | 7.46% | 548,035 |
| Jul 3, 2025 | 10.46 | 10.72 | 10.46 | 10.72 | 10.72 | -1.69% | 12,003 |
| Jul 2, 2025 | 10.99 | 10.99 | 10.79 | 10.90 | 10.90 | 8.12% | 44,404 |
| Jul 1, 2025 | 10.25 | 10.25 | 10.00 | 10.09 | 10.09 | -6.27% | 22,765 |
| Jun 30, 2025 | 10.90 | 10.90 | 10.72 | 10.76 | 10.76 | 1.51% | 54,166 |
| 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 |