thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.53	14.72	14.41	14.60	14.60	0.46%	11,109
Nov 6, 2025	14.61	14.79	14.43	14.53	14.53	-1.50%	25,499
Nov 5, 2025	14.75	14.79	14.64	14.76	14.76	-0.97%	4,641
Nov 4, 2025	14.14	15.11	14.14	14.90	14.90	0.74%	49,922
Nov 3, 2025	14.74	14.93	14.72	14.79	14.79	1.30%	52,933
Oct 31, 2025	14.83	14.83	14.44	14.60	14.60	-3.61%	37,812
Oct 30, 2025	15.20	15.37	14.98	15.15	15.15	0.38%	13,173
Oct 29, 2025	14.80	15.41	14.80	15.09	15.09	-0.73%	10,155
Oct 28, 2025	14.81	15.59	14.50	15.20	15.20	1.81%	11,573
Oct 27, 2025	14.07	15.01	14.07	14.93	14.93	4.33%	21,773
Oct 24, 2025	13.98	14.60	13.98	14.31	14.31	0.07%	111,357
Oct 23, 2025	14.00	14.82	14.00	14.30	14.30	-2.05%	53,079
Oct 22, 2025	14.83	14.90	14.54	14.60	14.60	-1.68%	51,881
Oct 21, 2025	16.03	16.14	14.83	14.85	14.85	-7.76%	50,954
Oct 20, 2025	16.43	17.02	14.05	16.10	16.10	8.27%	68,653
Oct 17, 2025	14.40	14.87	13.94	14.87	14.87	4.42%	30,161
Oct 16, 2025	14.15	14.60	13.96	14.24	14.24	-2.10%	114,465
Oct 15, 2025	14.96	14.96	14.42	14.55	14.55	-2.05%	34,033
Oct 14, 2025	14.48	15.00	14.48	14.85	14.85	-2.04%	15,032
Oct 13, 2025	15.05	15.31	15.05	15.16	15.16	0.40%	10,127
Oct 10, 2025	15.35	15.36	14.93	15.10	15.10	-1.69%	30,762
Oct 9, 2025	15.53	15.53	15.24	15.36	15.36	0.33%	39,233
Oct 8, 2025	15.39	15.39	15.10	15.31	15.31	3.87%	15,364
Oct 7, 2025	14.65	14.75	14.62	14.74	14.74	-0.30%	84,081
Oct 6, 2025	14.94	14.94	14.74	14.79	14.79	0.54%	28,153
Oct 3, 2025	14.73	14.82	14.44	14.71	14.71	4.39%	183,073
Oct 2, 2025	14.50	14.60	13.89	14.09	14.09	-2.72%	49,801
Oct 1, 2025	14.42	14.55	14.34	14.48	14.48	5.16%	57,456
Sep 30, 2025	13.56	13.80	13.53	13.77	13.77	1.32%	14,863
Sep 29, 2025	13.73	13.73	13.54	13.59	13.59	-0.96%	8,325
Sep 26, 2025	13.71	13.78	13.63	13.72	13.72	3.41%	7,152
Sep 25, 2025	13.35	13.41	13.15	13.27	13.27	-3.00%	15,172
Sep 24, 2025	13.59	13.72	13.57	13.68	13.68	0.51%	24,697
Sep 23, 2025	13.90	13.94	13.58	13.61	13.61	-1.31%	17,426
Sep 22, 2025	13.97	13.98	13.71	13.79	13.79	0.89%	24,137
Sep 19, 2025	13.94	13.94	13.61	13.67	13.67	-1.31%	25,019
Sep 18, 2025	13.67	13.85	13.44	13.85	13.85	3.20%	75,084
Sep 17, 2025	13.19	13.66	13.12	13.42	13.42	-0.89%	71,417
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