thyssenkrupp AG (TKAMY)
OTCMKTS
· Delayed Price · Currency is USD
11.68
+0.30 (2.64%)
May 2, 2025, 3:58 PM EDT
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 11.69 | 11.70 | 11.37 | 11.68 | - | 2.64% | 13,919 |
| May 1, 2025 | 11.50 | 11.56 | 11.35 | 11.38 | 11.38 | -0.09% | 36,779 |
| Apr 30, 2025 | 11.20 | 11.42 | 10.86 | 11.39 | 11.39 | 1.33% | 32,047 |
| Apr 29, 2025 | 11.38 | 11.45 | 11.14 | 11.24 | 11.24 | -2.26% | 48,708 |
| Apr 28, 2025 | 11.31 | 11.58 | 11.31 | 11.50 | 11.50 | 2.22% | 89,245 |
| Apr 25, 2025 | 11.01 | 11.43 | 11.01 | 11.25 | 11.25 | 1.81% | 31,576 |
| Apr 24, 2025 | 10.82 | 11.05 | 10.70 | 11.05 | 11.05 | 2.38% | 23,939 |
| Apr 23, 2025 | 10.76 | 10.86 | 10.70 | 10.79 | 10.79 | 0.21% | 39,181 |
| Apr 22, 2025 | 10.46 | 10.83 | 10.46 | 10.77 | 10.77 | 1.32% | 28,456 |
| Apr 21, 2025 | 10.75 | 10.87 | 10.42 | 10.63 | 10.63 | -0.37% | 21,855 |
| Apr 17, 2025 | 10.74 | 10.81 | 10.58 | 10.67 | 10.67 | 1.52% | 47,695 |
| Apr 16, 2025 | 10.60 | 10.94 | 10.45 | 10.51 | 10.51 | -1.31% | 42,045 |
| Apr 15, 2025 | 10.61 | 10.70 | 10.57 | 10.65 | 10.65 | 0.80% | 74,853 |
| Apr 14, 2025 | 10.59 | 10.59 | 10.36 | 10.57 | 10.57 | 3.27% | 47,672 |
| Apr 11, 2025 | 9.95 | 10.29 | 9.95 | 10.23 | 10.23 | 2.81% | 41,473 |
| Apr 10, 2025 | 9.64 | 9.95 | 9.54 | 9.95 | 9.95 | -2.74% | 172,945 |
| Apr 9, 2025 | 9.08 | 10.62 | 9.08 | 10.23 | 10.23 | 16.51% | 235,530 |
| Apr 8, 2025 | 9.46 | 9.46 | 8.75 | 8.78 | 8.78 | -1.18% | 112,837 |
| Apr 7, 2025 | 8.51 | 9.18 | 8.46 | 8.89 | 8.89 | 0.74% | 260,679 |
| Apr 4, 2025 | 9.21 | 9.29 | 8.77 | 8.82 | 8.82 | -12.24% | 305,471 |
| Apr 3, 2025 | 10.39 | 10.46 | 10.05 | 10.05 | 10.05 | -4.19% | 102,629 |
| Apr 2, 2025 | 10.67 | 10.67 | 10.37 | 10.49 | 10.49 | -2.47% | 59,979 |
| Apr 1, 2025 | 11.05 | 11.19 | 10.72 | 10.76 | 10.76 | 4.22% | 105,408 |
| Mar 31, 2025 | 9.94 | 10.42 | 9.88 | 10.32 | 10.32 | 6.61% | 71,245 |
| Mar 28, 2025 | 10.11 | 10.11 | 9.68 | 9.68 | 9.68 | -3.97% | 162,606 |
| Mar 27, 2025 | 10.01 | 10.48 | 10.01 | 10.08 | 10.08 | -4.27% | 67,719 |
| Mar 26, 2025 | 10.52 | 10.75 | 10.50 | 10.53 | 10.53 | 1.94% | 52,319 |
| Mar 25, 2025 | 10.42 | 10.46 | 10.20 | 10.33 | 10.33 | 1.89% | 51,892 |
| Mar 24, 2025 | 10.39 | 10.39 | 10.06 | 10.14 | 10.14 | -2.05% | 94,240 |
| Mar 21, 2025 | 10.15 | 10.42 | 10.05 | 10.35 | 10.35 | 0.88% | 75,324 |
| Mar 20, 2025 | 10.06 | 10.40 | 10.02 | 10.26 | 10.26 | -6.81% | 298,562 |
| Mar 19, 2025 | 11.04 | 11.12 | 10.85 | 11.01 | 11.01 | -5.09% | 323,914 |
| Mar 18, 2025 | 11.26 | 11.65 | 11.00 | 11.60 | 11.60 | 15.42% | 422,955 |
| Mar 17, 2025 | 10.14 | 10.18 | 9.87 | 10.05 | 10.05 | 6.91% | 155,470 |
| Mar 14, 2025 | 9.90 | 9.90 | 9.00 | 9.40 | 9.40 | -0.42% | 99,031 |
| Mar 13, 2025 | 9.50 | 9.74 | 9.44 | 9.44 | 9.44 | -2.38% | 52,890 |
| Mar 12, 2025 | 9.79 | 9.79 | 9.39 | 9.67 | 9.67 | 2.99% | 277,302 |
| Mar 11, 2025 | 9.31 | 9.53 | 9.02 | 9.39 | 9.39 | 3.57% | 166,763 |
| Mar 10, 2025 | 9.39 | 9.83 | 9.00 | 9.07 | 9.07 | -7.78% | 342,839 |
| Mar 7, 2025 | 10.47 | 10.59 | 9.44 | 9.83 | 9.83 | -6.93% | 625,014 |
| Mar 6, 2025 | 10.14 | 10.85 | 10.01 | 10.56 | 10.56 | 6.58% | 890,110 |
| Mar 5, 2025 | 9.65 | 9.95 | 9.53 | 9.91 | 9.91 | 9.26% | 400,702 |
| Mar 4, 2025 | 8.76 | 9.15 | 8.33 | 9.07 | 9.07 | -0.87% | 695,458 |
| Mar 3, 2025 | 9.44 | 9.44 | 8.77 | 9.15 | 9.15 | 15.09% | 525,474 |
| Feb 28, 2025 | 7.94 | 7.97 | 7.80 | 7.95 | 7.95 | -0.28% | 132,642 |
| Feb 27, 2025 | 8.20 | 8.20 | 7.97 | 7.97 | 7.97 | 1.55% | 196,578 |
| Feb 26, 2025 | 7.60 | 8.06 | 7.56 | 7.85 | 7.85 | 5.23% | 509,182 |
| Feb 25, 2025 | 7.43 | 7.70 | 7.23 | 7.46 | 7.46 | 12.62% | 854,554 |
| Feb 24, 2025 | 6.41 | 6.71 | 6.41 | 6.62 | 6.62 | 4.31% | 90,293 |
| Feb 21, 2025 | 6.39 | 6.40 | 6.25 | 6.35 | 6.35 | 1.76% | 15,667 |