thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.91	13.94	13.70	13.78	13.78	4.99%	26,684
Feb 5, 2026	13.06	13.23	12.94	13.13	13.13	2.78%	28,666
Feb 4, 2026	13.34	13.34	12.70	12.77	12.77	-8.26%	149,924
Feb 3, 2026	13.64	14.23	13.64	13.92	13.92	5.07%	52,726
Feb 2, 2026	13.93	13.93	13.06	13.25	13.14	-0.02%	68,034
Jan 30, 2026	13.43	13.43	13.25	13.25	13.14	-1.27%	21,723
Jan 29, 2026	13.60	13.67	13.29	13.42	13.31	-0.15%	55,823
Jan 28, 2026	14.21	14.21	13.27	13.44	13.33	1.28%	16,481
Jan 27, 2026	13.03	13.35	12.97	13.27	13.16	1.13%	25,275
Jan 26, 2026	14.13	14.13	13.09	13.12	13.01	-1.74%	45,295
Jan 23, 2026	13.71	13.71	12.88	13.36	13.24	4.34%	37,607
Jan 22, 2026	13.23	13.23	12.48	12.80	12.69	3.52%	393,757
Jan 21, 2026	12.42	12.44	12.12	12.37	12.26	5.91%	575,816
Jan 20, 2026	11.88	11.94	11.59	11.68	11.58	-2.59%	25,078
Jan 16, 2026	12.07	12.07	11.90	11.99	11.88	0.10%	16,119
Jan 15, 2026	12.29	12.29	11.80	11.97	11.87	-1.20%	245,986
Jan 14, 2026	12.60	12.60	11.98	12.12	12.02	-1.95%	20,170
Jan 13, 2026	12.53	12.53	12.30	12.36	12.26	-1.39%	22,246
Jan 12, 2026	12.82	12.82	12.23	12.54	12.43	4.55%	45,889
Jan 9, 2026	12.04	12.04	11.93	11.99	11.89	0.59%	22,035
Jan 8, 2026	12.14	12.37	11.72	11.92	11.82	-0.91%	36,549
Jan 7, 2026	12.00	12.50	11.86	12.03	11.93	6.65%	30,746
Jan 6, 2026	11.54	11.54	11.24	11.28	11.18	-3.84%	28,049
Jan 5, 2026	12.30	12.30	11.66	11.73	11.63	2.62%	26,152
Jan 2, 2026	11.13	11.45	11.07	11.43	11.33	5.83%	114,296
Dec 31, 2025	10.78	10.95	10.78	10.80	10.71	-1.37%	32,781
Dec 30, 2025	10.95	11.00	10.88	10.95	10.86	0.46%	59,050
Dec 29, 2025	10.86	10.95	10.74	10.90	10.81	1.47%	22,540
Dec 26, 2025	10.35	10.99	10.35	10.74	10.65	0.49%	11,496
Dec 24, 2025	10.35	11.15	10.35	10.69	10.60	-1.47%	4,208
Dec 23, 2025	10.77	10.93	10.72	10.85	10.76	0.84%	13,343
Dec 22, 2025	10.62	10.78	10.59	10.76	10.67	1.03%	31,650
Dec 19, 2025	10.66	10.76	10.63	10.65	10.56	-1.43%	19,941
Dec 18, 2025	10.80	10.84	10.65	10.81	10.71	3.20%	3,796
Dec 17, 2025	10.56	10.79	10.47	10.47	10.38	0.53%	34,093
Dec 16, 2025	10.52	10.56	10.31	10.42	10.33	-4.19%	18,078
Dec 15, 2025	10.86	11.01	10.82	10.87	10.78	4.12%	28,496
Dec 12, 2025	10.60	10.64	10.41	10.44	10.35	-2.16%	26,761
Dec 11, 2025	10.37	10.68	10.37	10.67	10.58	2.11%	18,099
Dec 10, 2025	10.23	10.45	10.18	10.45	10.36	1.46%	17,309
Dec 9, 2025	10.78	11.76	10.05	10.30	10.21	-6.70%	52,265
Dec 8, 2025	11.64	11.64	11.03	11.04	10.95	0.94%	42,496
Dec 5, 2025	11.06	11.07	10.90	10.94	10.84	2.31%	14,107
Dec 4, 2025	10.62	10.76	10.60	10.69	10.60	2.39%	21,709
Dec 3, 2025	10.85	10.85	10.24	10.44	10.35	-7.49%	50,707
Dec 2, 2025	11.20	11.30	11.06	11.29	11.19	7.99%	23,340
Dec 1, 2025	10.50	10.50	10.31	10.45	10.36	-4.30%	21,336
Nov 28, 2025	11.00	11.04	10.76	10.92	10.83	3.51%	16,050
Nov 26, 2025	10.24	10.60	10.24	10.55	10.46	5.92%	21,931
Nov 25, 2025	9.75	9.96	9.75	9.96	9.88	2.15%	18,923