thyssenkrupp AG (TKAMY)
OTCMKTS · Delayed Price · Currency is USD
11.05
+0.11 (1.01%)
Dec 8, 2025, 12:52 PM EST
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 11.06 | 11.08 | 11.06 | 11.07 | - | 1.22% | 5,800 |
| Dec 5, 2025 | 11.06 | 11.07 | 10.90 | 10.94 | 10.94 | 2.31% | 14,107 |
| Dec 4, 2025 | 10.62 | 10.76 | 10.60 | 10.69 | 10.69 | 2.39% | 21,709 |
| Dec 3, 2025 | 10.85 | 10.85 | 10.24 | 10.44 | 10.44 | -7.49% | 50,707 |
| Dec 2, 2025 | 11.20 | 11.30 | 11.06 | 11.29 | 11.29 | 7.99% | 23,340 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.31 | 10.45 | 10.45 | -4.30% | 21,336 |
| Nov 28, 2025 | 11.00 | 11.04 | 10.76 | 10.92 | 10.92 | 3.51% | 16,050 |
| Nov 26, 2025 | 10.24 | 10.60 | 10.24 | 10.55 | 10.55 | 5.92% | 21,931 |
| Nov 25, 2025 | 9.75 | 9.96 | 9.75 | 9.96 | 9.96 | 2.15% | 18,923 |
| Nov 24, 2025 | 9.57 | 9.91 | 9.38 | 9.75 | 9.75 | -0.20% | 29,514 |
| Nov 21, 2025 | 10.43 | 10.43 | 9.55 | 9.77 | 9.77 | -6.86% | 32,198 |
| Nov 20, 2025 | 10.70 | 10.91 | 10.49 | 10.49 | 10.49 | -3.01% | 37,758 |
| Nov 19, 2025 | 10.83 | 10.92 | 10.76 | 10.82 | 10.82 | 2.12% | 38,345 |
| Nov 18, 2025 | 11.04 | 11.04 | 10.41 | 10.59 | 10.59 | -29.96% | 49,495 |
| Nov 17, 2025 | 15.88 | 15.88 | 15.00 | 15.12 | 10.89 | -0.10% | 23,259 |
| Nov 14, 2025 | 15.42 | 15.42 | 14.78 | 15.14 | 10.90 | -0.82% | 17,812 |
| Nov 13, 2025 | 15.00 | 15.29 | 15.00 | 15.26 | 10.99 | 2.21% | 18,830 |
| Nov 12, 2025 | 14.70 | 14.94 | 14.68 | 14.93 | 10.76 | 1.99% | 27,496 |
| Nov 11, 2025 | 14.60 | 14.74 | 14.35 | 14.64 | 10.55 | -0.62% | 14,808 |
| Nov 10, 2025 | 15.01 | 15.01 | 14.61 | 14.73 | 10.61 | 0.89% | 15,669 |
| Nov 7, 2025 | 14.53 | 14.72 | 14.41 | 14.60 | 10.52 | 0.46% | 11,109 |
| Nov 6, 2025 | 14.61 | 14.79 | 14.43 | 14.53 | 10.47 | -1.50% | 25,499 |
| Nov 5, 2025 | 14.75 | 14.79 | 14.64 | 14.76 | 10.63 | -0.97% | 4,641 |
| Nov 4, 2025 | 14.14 | 15.11 | 14.14 | 14.90 | 10.74 | 0.74% | 49,922 |
| Nov 3, 2025 | 14.74 | 14.93 | 14.72 | 14.79 | 10.66 | 1.30% | 52,933 |
| Oct 31, 2025 | 14.83 | 14.83 | 14.44 | 14.60 | 10.52 | -3.61% | 37,812 |
| Oct 30, 2025 | 15.20 | 15.37 | 14.98 | 15.15 | 10.91 | 0.38% | 13,173 |
| Oct 29, 2025 | 14.80 | 15.41 | 14.80 | 15.09 | 10.87 | -0.73% | 10,155 |
| Oct 28, 2025 | 14.81 | 15.59 | 14.50 | 15.20 | 10.95 | 1.81% | 11,573 |
| Oct 27, 2025 | 14.07 | 15.01 | 14.07 | 14.93 | 10.76 | 4.33% | 21,773 |
| Oct 24, 2025 | 13.98 | 14.60 | 13.98 | 14.31 | 10.31 | 0.07% | 111,357 |
| Oct 23, 2025 | 14.00 | 14.82 | 14.00 | 14.30 | 10.30 | -2.05% | 53,079 |
| Oct 22, 2025 | 14.83 | 14.90 | 14.54 | 14.60 | 10.52 | -1.68% | 51,881 |
| Oct 21, 2025 | 16.03 | 16.14 | 14.83 | 14.85 | 10.70 | -7.76% | 50,954 |
| Oct 20, 2025 | 16.43 | 17.02 | 14.05 | 16.10 | 11.60 | 8.27% | 68,653 |
| Oct 17, 2025 | 14.40 | 14.87 | 13.94 | 14.87 | 10.71 | 4.42% | 30,161 |
| Oct 16, 2025 | 14.15 | 14.60 | 13.96 | 14.24 | 10.26 | -2.10% | 114,465 |
| Oct 15, 2025 | 14.96 | 14.96 | 14.42 | 14.55 | 10.48 | -2.05% | 34,033 |
| Oct 14, 2025 | 14.48 | 15.00 | 14.48 | 14.85 | 10.70 | -2.04% | 15,032 |
| Oct 13, 2025 | 15.05 | 15.31 | 15.05 | 15.16 | 10.92 | 0.40% | 10,127 |
| Oct 10, 2025 | 15.35 | 15.36 | 14.93 | 15.10 | 10.88 | -1.69% | 30,762 |
| Oct 9, 2025 | 15.53 | 15.53 | 15.24 | 15.36 | 11.07 | 0.33% | 39,233 |
| Oct 8, 2025 | 15.39 | 15.39 | 15.10 | 15.31 | 11.03 | 3.87% | 15,364 |
| Oct 7, 2025 | 14.65 | 14.75 | 14.62 | 14.74 | 10.62 | -0.30% | 84,081 |
| Oct 6, 2025 | 14.94 | 14.94 | 14.74 | 14.79 | 10.65 | 0.54% | 28,153 |
| Oct 3, 2025 | 14.73 | 14.82 | 14.44 | 14.71 | 10.59 | 4.39% | 183,073 |
| Oct 2, 2025 | 14.50 | 14.60 | 13.89 | 14.09 | 10.15 | -2.72% | 49,801 |
| Oct 1, 2025 | 14.42 | 14.55 | 14.34 | 14.48 | 10.43 | 5.16% | 57,456 |
| Sep 30, 2025 | 13.56 | 13.80 | 13.53 | 13.77 | 9.92 | 1.32% | 14,863 |
| Sep 29, 2025 | 13.73 | 13.73 | 13.54 | 13.59 | 9.79 | -0.96% | 8,325 |