thyssenkrupp AG (SWX:TKA)
Switzerland · Delayed Price · Currency is CHF 12.26
+0.18 (1.45%)
At close: Aug 21, 2026
SWX:TKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Jul 22, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | - |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.00% | - |
| Jul 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.93% | 75 |
| Jul 17, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Jul 16, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.03% | - |
| Jul 15, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Jul 14, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Jul 13, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Jul 10, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Jul 9, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.02% | - |
| Jul 8, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Jul 7, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.61% | - |
| Jul 6, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| Jul 3, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 8.72% | - |
| Jul 2, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Jul 1, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.83% | - |
| Jun 30, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jun 29, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jun 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jun 25, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jun 24, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| 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% | - |