thyssenkrupp AG (TYEKF)
OTCMKTS
· Delayed Price · Currency is USD
9.70
0.00 (0.00%)
Jun 10, 2025, 8:00 PM EDT
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 100 |
| 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 |
| May 1, 2025 | 11.50 | 11.50 | 11.29 | 11.29 | 11.29 | - | 551 |
| Apr 30, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 48,035 |
| Apr 29, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 48,044 |
| 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 |