thyssenkrupp AG (TYEKF)
OTCMKTS
· Delayed Price · Currency is USD
11.30
-0.03 (-0.26%)
Apr 28, 2025, 9:30 AM EDT
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.30 | 11.30 | 11.29 | 11.29 | 11.29 | -0.35% | 72,500 |
| Apr 25, 2025 | 11.10 | 11.66 | 11.10 | 11.33 | 11.33 | 6.38% | 11,050 |
| Apr 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 20 |
| Apr 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 83 |
| Apr 22, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Apr 21, 2025 | 10.75 | 10.75 | 10.20 | 10.65 | 10.65 | 0.47% | 875 |
| Apr 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1 |
| Apr 16, 2025 | 10.60 | 10.60 | 10.52 | 10.60 | 10.60 | -3.28% | 824 |
| Apr 15, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4.03% | 2,032 |
| Apr 14, 2025 | 10.25 | 10.78 | 10.25 | 10.54 | 10.54 | 5.35% | 6,535 |
| Apr 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.92% | 677 |
| Apr 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.81% | 870 |
| Apr 9, 2025 | 9.77 | 10.00 | 9.24 | 9.99 | 9.99 | 8.82% | 2,084 |
| Apr 8, 2025 | 9.82 | 9.82 | 9.18 | 9.18 | 9.18 | 0.05% | 1,068 |
| Apr 7, 2025 | 9.49 | 9.51 | 7.90 | 9.18 | 9.18 | 3.09% | 18,755 |
| Apr 4, 2025 | 10.09 | 10.52 | 8.81 | 8.90 | 8.90 | -12.71% | 3,912 |
| Apr 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -7.31% | 595 |
| Apr 2, 2025 | 10.80 | 11.00 | 9.38 | 11.00 | 11.00 | 2.33% | 2,389 |
| Apr 1, 2025 | 11.01 | 11.10 | 10.75 | 10.75 | 10.75 | 4.79% | 16,007 |
| Mar 31, 2025 | 10.60 | 10.60 | 10.04 | 10.26 | 10.26 | -4.12% | 11,177 |
| Mar 28, 2025 | 10.00 | 10.70 | 9.00 | 10.70 | 10.70 | 2.39% | 7,520 |
| Mar 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% | 812 |
| Mar 26, 2025 | 10.65 | 10.83 | 10.65 | 10.65 | 10.65 | 4.41% | 2,930 |
| Mar 25, 2025 | 10.00 | 10.37 | 10.00 | 10.20 | 10.20 | 0.25% | 10,472 |
| Mar 24, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 2.16% | 3,552 |
| Mar 21, 2025 | 10.15 | 10.46 | 9.96 | 9.96 | 9.96 | -1.48% | 2,505 |
| Mar 20, 2025 | 10.75 | 10.75 | 10.06 | 10.11 | 10.11 | -8.92% | 14,279 |
| Mar 19, 2025 | 11.65 | 11.65 | 10.81 | 11.10 | 11.10 | -3.48% | 8,017 |
| Mar 18, 2025 | 10.75 | 11.75 | 10.75 | 11.50 | 11.50 | 15.58% | 24,249 |
| Mar 17, 2025 | 10.00 | 10.49 | 9.95 | 9.95 | 9.95 | - | 3,738 |
| Mar 14, 2025 | 9.25 | 9.95 | 9.10 | 9.95 | 9.95 | 9.22% | 6,187 |
| Mar 13, 2025 | 9.55 | 9.95 | 9.11 | 9.11 | 9.11 | -6.66% | 4,844 |
| Mar 12, 2025 | 9.50 | 9.76 | 9.50 | 9.76 | 9.76 | 3.86% | 6,291 |
| Mar 11, 2025 | 9.39 | 9.40 | 9.00 | 9.40 | 9.40 | 0.72% | 1,092 |
| Mar 10, 2025 | 9.50 | 9.50 | 8.90 | 9.33 | 9.33 | -1.58% | 80,747 |
| Mar 7, 2025 | 10.50 | 10.50 | 9.47 | 9.48 | 9.48 | -8.85% | 105,308 |
| Mar 6, 2025 | 10.80 | 10.80 | 10.00 | 10.40 | 10.40 | 6.12% | 481,881 |
| Mar 5, 2025 | 10.06 | 10.19 | 9.23 | 9.80 | 9.80 | 14.58% | 84,762 |
| Mar 4, 2025 | 8.90 | 8.90 | 8.52 | 8.55 | 8.55 | -7.33% | 384,252 |
| Mar 3, 2025 | 8.76 | 9.38 | 8.57 | 9.23 | 9.23 | 15.02% | 10,237 |
| Feb 28, 2025 | 8.38 | 8.38 | 7.55 | 8.03 | 8.03 | 1.08% | 10,250 |
| Feb 27, 2025 | 8.59 | 8.59 | 7.90 | 7.94 | 7.94 | 0.11% | 11,768 |
| Feb 26, 2025 | 7.70 | 8.05 | 7.70 | 7.93 | 7.93 | 7.67% | 138,437 |
| Feb 25, 2025 | 7.05 | 7.68 | 7.05 | 7.37 | 7.37 | 15.08% | 33,043 |
| Feb 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | 4,220 |
| Feb 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2 |
| Feb 20, 2025 | 6.70 | 6.70 | 6.25 | 6.25 | 6.25 | 2.46% | 2,001 |
| Feb 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 14 |
| Feb 18, 2025 | 5.84 | 6.34 | 5.84 | 6.10 | 6.10 | 27.08% | 11,593 |
| Feb 14, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | -2.44% | 5,050 |