thyssenkrupp AG (TYEKF)
OTCMKTS · Delayed Price · Currency is USD
14.56
+0.20 (1.39%)
Oct 7, 2025, 1:49 PM EDT
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - | - |
| Oct 3, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.57% | 260 |
| Oct 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.15% | 600 |
| Oct 1, 2025 | 14.50 | 14.76 | 14.50 | 14.76 | 14.76 | 9.33% | 1,560 |
| Sep 30, 2025 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -3.88% | 1,050 |
| Sep 29, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 4.50% | 150 |
| Sep 26, 2025 | 13.79 | 13.79 | 13.44 | 13.44 | 13.44 | -0.44% | 248 |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.14% | 183 |
| Sep 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.53% | 753 |
| Sep 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 5.09% | 210 |
| Sep 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.04% | 262 |
| Sep 19, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -3.08% | 1,070 |
| Sep 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 5.09% | 2,125 |
| Sep 17, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | 5 |
| Sep 16, 2025 | 13.30 | 13.30 | 13.23 | 13.23 | 13.23 | 3.76% | 11,110 |
| Sep 15, 2025 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 7.14% | 5,530 |
| Sep 12, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.46% | 1,225 |
| Sep 11, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | - |
| Sep 10, 2025 | 11.45 | 12.20 | 11.45 | 11.96 | 11.96 | 4.05% | 2,100 |
| Sep 9, 2025 | 12.00 | 12.00 | 11.49 | 11.49 | 11.49 | 4.45% | 1,455 |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 200 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,001 |
| Sep 2, 2025 | 10.58 | 10.58 | 10.50 | 10.50 | 10.50 | 0.96% | 242 |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 50 |
| Aug 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.35% | 175 |
| Aug 27, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 15 |
| Aug 25, 2025 | 10.05 | 10.65 | 10.05 | 10.65 | 10.65 | 2.03% | 1,500 |
| Aug 22, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 4.38% | 325 |
| Aug 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Aug 15, 2025 | 9.73 | 10.00 | 9.73 | 10.00 | 10.00 | -4.76% | 1,729 |
| Aug 14, 2025 | 10.14 | 10.69 | 10.14 | 10.50 | 10.50 | -4.55% | 1,145 |
| Aug 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 7 |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 18 |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.90% | 100 |
| Aug 6, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -2.82% | 1,000 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% | 316 |
| Aug 4, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Aug 1, 2025 | 11.60 | 11.60 | 11.04 | 11.04 | 11.04 | -6.44% | 994 |
| Jul 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.03% | 700 |
| Jul 29, 2025 | 12.19 | 12.19 | 11.68 | 11.68 | 11.68 | -3.87% | 820 |
| Jul 28, 2025 | 12.53 | 12.53 | 12.15 | 12.15 | 12.15 | -8.78% | 47,012 |