thyssenkrupp AG (SWX:TKA)
Switzerland · Delayed Price · Currency is CHF 10.46
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:00 AM CET
SWX:TKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.96% | 7,000 |
| Jun 2, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Jun 1, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| May 29, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.16% | - |
| May 28, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.63% | - |
| May 27, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.06% | - |
| May 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 5,000 |
| May 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 10,000 |
| May 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| May 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| May 19, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| May 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2,000 |
| May 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| May 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| May 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 110,000 |
| May 11, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| May 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| May 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| May 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 6.82% | - |
| May 5, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 5.62% | - |
| May 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 6.85% | - |
| Apr 30, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | - |
| Apr 29, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | - |
| Apr 28, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.14% | - |
| Apr 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.80% | 500 |
| Apr 22, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Apr 21, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 1,500 |
| Apr 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 3.38% | 33,000 |
| Apr 17, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | - |
| Apr 16, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.46% | 105,000 |
| Apr 15, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 20,000 |
| Apr 14, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.57% | - |
| Apr 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Apr 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Apr 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Apr 8, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 12.43% | 1,750 |
| Apr 7, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Apr 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Apr 1, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 21,500 |
| Mar 31, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Mar 30, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -4.29% | - |
| Mar 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -4.16% | - |
| Mar 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.32% | 30 |
| Mar 24, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.67% | - |
| Mar 23, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Mar 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Mar 19, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |