thyssenkrupp AG (TYEKF)
OTCMKTS
· Delayed Price · Currency is USD
12.69
-0.12 (-0.94%)
Jul 15, 2025, 4:00 PM EDT
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 12.40 | 12.69 | 12.40 | 12.69 | 12.69 | -0.91% | 613 |
| Jul 14, 2025 | 13.13 | 13.13 | 12.81 | 12.81 | 12.81 | 3.31% | 910 |
| Jul 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 9, 2025 | 13.05 | 13.05 | 12.40 | 12.40 | 12.40 | 1.22% | 3,906 |
| Jul 8, 2025 | 12.00 | 12.25 | 11.62 | 12.25 | 12.25 | 12.39% | 1,032 |
| Jul 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6.34% | 600 |
| Jul 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.48% | 500 |
| Jun 30, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.05% | 509 |
| Jun 27, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.67% | 103 |
| Jun 26, 2025 | 10.61 | 10.61 | 10.45 | 10.45 | 10.45 | 1.95% | 8,013 |
| Jun 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 1,347 |
| Jun 24, 2025 | 10.32 | 10.50 | 10.32 | 10.50 | 10.50 | - | 708 |
| Jun 23, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | -1.13% | 703 |
| Jun 20, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 6.20% | 300 |
| Jun 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.12% | 561 |
| Jun 17, 2025 | 10.10 | 10.54 | 10.10 | 10.54 | 10.54 | 5.40% | 215 |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | 684 |
| Jun 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 23 |
| Jun 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.29% | 100 |
| Jun 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 18 |
| Jun 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 6.05% | 100 |
| Jun 4, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Jun 3, 2025 | 9.55 | 9.84 | 9.46 | 9.46 | 9.46 | -5.42% | 653 |
| Jun 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.60% | 125 |
| May 30, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 1 |
| May 29, 2025 | 9.27 | 9.56 | 9.27 | 9.56 | 9.56 | -7.14% | 16,796 |
| May 28, 2025 | 10.73 | 10.73 | 10.30 | 10.30 | 10.30 | 0.73% | 1,871 |
| May 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 4.07% | 615 |
| May 23, 2025 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 0.14% | 2,585 |
| May 22, 2025 | 9.39 | 9.81 | 9.39 | 9.81 | 9.81 | 4.10% | 4,671 |
| May 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.24% | 775 |
| May 20, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.20% | 1,331 |
| May 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 50 |
| May 16, 2025 | 9.14 | 9.77 | 8.85 | 9.62 | 9.62 | 3.05% | 5,199 |
| May 15, 2025 | 9.24 | 9.34 | 9.20 | 9.34 | 9.34 | -7.57% | 21,780 |
| May 14, 2025 | 11.30 | 11.30 | 10.10 | 10.10 | 10.10 | -4.22% | 1,334 |
| May 13, 2025 | 10.59 | 10.59 | 10.40 | 10.55 | 10.55 | 0.57% | 5,453 |
| May 12, 2025 | 11.85 | 11.85 | 10.49 | 10.49 | 10.49 | -13.77% | 13,375 |
| May 9, 2025 | 11.68 | 12.16 | 11.36 | 12.16 | 12.16 | 5.21% | 5,226 |
| May 8, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 50 |
| May 7, 2025 | 11.83 | 12.25 | 11.56 | 11.56 | 11.56 | 6.04% | 909 |
| May 6, 2025 | 11.26 | 11.26 | 10.90 | 10.90 | 10.90 | -6.88% | 1,751 |
| May 5, 2025 | 12.05 | 12.05 | 11.71 | 11.71 | 11.71 | 0.20% | 9,169 |
| May 2, 2025 | 12.15 | 12.15 | 11.45 | 11.68 | 11.68 | 3.47% | 1,022 |