thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.73	9.73	9.19	9.23	9.23	-2.70%	144
Mar 5, 2026	9.74	10.02	9.48	9.48	9.48	-2.43%	210
Mar 4, 2026	9.41	9.72	9.41	9.72	9.72	3.03%	-
Mar 3, 2026	9.88	9.88	9.42	9.43	9.43	-6.66%	715
Mar 2, 2026	10.29	10.34	10.05	10.11	10.11	-4.71%	-
Feb 27, 2026	10.67	10.67	10.46	10.61	10.61	0.95%	420
Feb 26, 2026	10.67	10.67	10.33	10.51	10.51	-1.36%	1,340
Feb 25, 2026	10.61	10.65	10.47	10.65	10.65	2.11%	-
Feb 24, 2026	11.02	11.02	10.43	10.43	10.43	-6.62%	-
Feb 23, 2026	11.45	11.45	11.17	11.17	11.17	-1.15%	-
Feb 20, 2026	11.19	11.47	11.19	11.30	11.30	4.63%	-
Feb 19, 2026	11.00	11.00	10.80	10.80	10.80	-2.17%	300
Feb 18, 2026	10.70	11.07	10.70	11.04	11.04	2.13%	-
Feb 17, 2026	10.89	10.89	10.57	10.81	10.81	-1.23%	-
Feb 16, 2026	10.93	10.95	10.78	10.95	10.95	6.37%	-
Feb 13, 2026	10.99	10.99	10.29	10.29	10.29	-4.55%	-
Feb 12, 2026	11.95	12.21	10.78	10.78	10.78	-12.57%	25
Feb 11, 2026	12.00	12.40	11.97	12.33	12.33	5.12%	450
Feb 10, 2026	11.75	11.81	11.68	11.73	11.73	-1.47%	-
Feb 9, 2026	11.70	11.91	11.70	11.91	11.91	2.23%	-
Feb 6, 2026	11.22	11.86	11.22	11.65	11.65	4.11%	861
Feb 5, 2026	11.06	11.31	11.06	11.19	11.19	2.61%	210
Feb 4, 2026	11.51	11.51	10.90	10.90	10.90	-9.73%	300
Feb 3, 2026	11.48	12.08	11.48	12.08	12.08	8.20%	-
Feb 2, 2026	10.88	11.16	10.85	11.16	11.16	-1.24%	840
Jan 30, 2026	11.24	11.30	11.17	11.30	11.15	0.13%	-
Jan 29, 2026	11.40	11.54	11.29	11.29	11.14	0.67%	-
Jan 28, 2026	11.30	11.30	11.09	11.21	11.06	1.82%	-
Jan 27, 2026	11.01	11.01	10.89	11.01	10.86	-3.08%	400
Jan 26, 2026	11.27	11.36	11.17	11.36	11.21	0.80%	1,000
Jan 23, 2026	10.89	11.27	10.89	11.27	11.12	3.49%	1,077
Jan 22, 2026	10.75	11.14	10.75	10.89	10.75	3.62%	200
Jan 21, 2026	10.05	10.62	10.05	10.51	10.37	4.79%	300
Jan 20, 2026	10.18	10.21	10.03	10.03	9.90	-3.56%	-
Jan 19, 2026	10.09	10.46	10.09	10.40	10.26	-0.24%	200
Jan 16, 2026	10.49	10.49	10.38	10.43	10.29	2.51%	-
Jan 15, 2026	10.51	10.51	10.17	10.17	10.04	-1.88%	275
Jan 14, 2026	10.46	10.46	10.33	10.37	10.23	-2.12%	1,050
Jan 13, 2026	10.79	10.79	10.42	10.59	10.45	-0.61%	40
Jan 12, 2026	10.17	10.66	10.17	10.66	10.51	3.80%	1,584
Jan 9, 2026	10.15	10.27	10.15	10.27	10.13	1.63%	-
Jan 8, 2026	10.10	10.10	10.07	10.10	9.97	-0.79%	370
Jan 7, 2026	9.81	10.18	9.81	10.18	10.04	6.26%	-
Jan 6, 2026	10.09	10.09	9.58	9.58	9.45	-4.72%	-
Jan 5, 2026	9.97	10.06	9.93	10.06	9.92	3.94%	-
Jan 2, 2026	9.54	9.68	9.50	9.67	9.55	3.87%	856
Dec 30, 2025	9.23	9.35	9.23	9.31	9.19	0.28%	225
Dec 29, 2025	9.13	9.29	9.13	9.29	9.16	1.49%	684
Dec 23, 2025	9.07	9.27	8.97	9.15	9.03	0.26%	240
Dec 22, 2025	9.24	9.24	9.08	9.13	9.01	-0.20%	-