thyssenkrupp AG (SWX:TKA)
Switzerland · Delayed Price · Currency is CHF 10.04
0.00 (0.00%)
At close: Jun 23, 2026
SWX:TKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jun 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 4,500 |
| Jun 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jun 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.81% | - |
| Jun 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jun 16, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jun 15, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.94% | - |
| Jun 12, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.80% | - |
| Jun 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.05% | - |
| Jun 10, 2026 | 9.69 | 9.69 | 9.66 | 9.66 | 9.66 | -7.12% | 632 |
| Jun 9, 2026 | 10.44 | 10.44 | 10.24 | 10.40 | 10.40 | -0.74% | 70 |
| Jun 8, 2026 | 10.50 | 10.57 | 10.48 | 10.48 | 10.48 | -1.97% | 122 |
| Jun 5, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.90% | - |
| Jun 4, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.85% | - |
| Jun 3, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2.87% | - |
| Jun 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.44% | - |
| Jun 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.06% | - |
| May 29, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.55% | - |
| May 28, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.53% | - |
| May 27, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.14% | - |
| May 26, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 5.44% | - |
| May 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.33% | - |
| May 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.58% | - |
| May 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.99% | - |
| May 19, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.67% | - |
| May 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.08% | - |
| May 15, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.75% | - |
| May 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.77% | - |
| May 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.24% | - |
| May 11, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -3.91% | - |
| May 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -4.76% | - |
| May 7, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.83% | - |
| May 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 5.41% | - |
| May 5, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 6.57% | - |
| May 4, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.07% | - |
| Apr 30, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.05% | - |
| Apr 29, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 5.62% | - |
| Apr 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.44% | - |
| Apr 27, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.88% | - |
| Apr 24, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.45% | - |
| Apr 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.82% | - |
| Apr 22, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.07% | - |
| Apr 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.61% | - |
| Apr 20, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.83% | - |
| Apr 17, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 7.42% | - |
| Apr 16, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.42% | - |
| Apr 15, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.94% | - |
| Apr 14, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3.00% | - |
| Apr 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.44% | - |
| Apr 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.20% | - |