thyssenkrupp AG (TYEKF)
OTCMKTS
· Delayed Price · Currency is USD
9.42
-0.32 (-3.24%)
May 21, 2025, 1:01 PM EDT
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |