thyssenkrupp AG (SWX:TKA)
Switzerland · Delayed Price · Currency is CHF 13.38
-1.02 (-7.05%)
At close: Oct 2, 2026
SWX:TKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 30, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 29, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 28, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 25, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 24, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 23, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 22, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 21, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 18, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 17, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 16, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 15, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 14, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 11, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 10, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 9, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 8, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Sep 7, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 6.79% | - |
| Sep 4, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Sep 3, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Sep 2, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.70% | - |
| Sep 1, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | - |
| Aug 31, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | - |
| Aug 28, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | - |
| Aug 27, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 2.69% | - |
| Aug 26, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 6.40% | - |
| Aug 25, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | - |
| Aug 24, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.35% | - |
| Aug 21, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.45% | - |
| Aug 20, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.89% | - |
| Aug 19, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.58% | - |
| Aug 18, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Aug 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Aug 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 10.01% | - |
| Aug 13, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 12, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 11, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 10, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 7, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 6, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.39% | - |
| Aug 5, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.70% | - |
| Aug 4, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Aug 3, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Jul 31, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Jul 30, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Jul 29, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.13% | - |
| Jul 28, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 4 |
| Jul 27, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jul 24, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 3.36% | 3 |