thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	14.65	14.74	14.62	14.72	-	-0.44%	6,661
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
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