thyssenkrupp AG (VIE:TKR)
Austria · Delayed Price · Currency is EUR 9.20
+0.30 (3.37%)
At close: Dec 4, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | - | - | - |
| Dec 4, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 3.37% | - |
| Dec 3, 2025 | 9.29 | 9.29 | 8.85 | 8.90 | 8.90 | -6.75% | 2,286 |
| Dec 2, 2025 | 9.06 | 9.55 | 9.06 | 9.55 | 9.55 | 6.09% | - |
| Dec 1, 2025 | 9.43 | 9.43 | 8.92 | 9.00 | 9.00 | -5.18% | 856 |
| Nov 28, 2025 | 9.27 | 9.49 | 9.27 | 9.49 | 9.49 | 1.98% | 23 |
| Nov 27, 2025 | 9.17 | 9.37 | 9.16 | 9.31 | 9.31 | 2.97% | 300 |
| Nov 26, 2025 | 9.00 | 9.04 | 8.99 | 9.04 | 9.04 | 5.09% | - |
| Nov 25, 2025 | 8.50 | 8.60 | 8.36 | 8.60 | 8.60 | -0.28% | 856 |
| Nov 24, 2025 | 8.75 | 8.77 | 8.40 | 8.62 | 8.62 | 1.96% | 370 |
| Nov 21, 2025 | 9.15 | 9.15 | 8.41 | 8.46 | 8.46 | -9.40% | 1,890 |
| Nov 20, 2025 | 9.49 | 9.49 | 9.23 | 9.34 | 9.34 | -0.95% | - |
| Nov 19, 2025 | 9.14 | 9.43 | 9.14 | 9.43 | 9.43 | 3.76% | - |
| Nov 18, 2025 | 9.09 | 9.24 | 9.08 | 9.08 | 9.08 | -2.80% | 210 |
| Nov 17, 2025 | 9.46 | 9.46 | 9.27 | 9.35 | 9.35 | -1.16% | 8,400 |
| Nov 14, 2025 | 9.33 | 9.46 | 9.15 | 9.46 | 9.46 | -0.02% | - |
| Nov 13, 2025 | 9.27 | 9.46 | 9.27 | 9.46 | 9.46 | 2.23% | - |
| Nov 12, 2025 | 9.25 | 9.25 | 9.02 | 9.25 | 9.25 | 2.98% | - |
| Nov 11, 2025 | 9.05 | 9.22 | 8.98 | 8.98 | 8.98 | -1.43% | - |
| Nov 10, 2025 | 9.21 | 9.21 | 9.11 | 9.11 | 9.11 | 1.31% | - |
| Nov 7, 2025 | 9.15 | 9.21 | 9.00 | 9.00 | 9.00 | -0.24% | 165 |
| Nov 6, 2025 | 9.35 | 9.35 | 9.02 | 9.02 | 9.02 | -2.15% | - |
| Nov 5, 2025 | 9.31 | 9.31 | 9.18 | 9.22 | 9.22 | -1.98% | 735 |
| Nov 4, 2025 | 8.98 | 9.42 | 8.98 | 9.40 | 9.40 | 1.51% | 300 |
| Nov 3, 2025 | 9.10 | 9.26 | 9.09 | 9.26 | 9.26 | 1.00% | - |
| Oct 31, 2025 | 9.33 | 9.33 | 9.17 | 9.17 | 9.17 | -1.71% | - |
| Oct 30, 2025 | 9.41 | 9.50 | 9.33 | 9.33 | 9.33 | 0.09% | 1,300 |
| Oct 29, 2025 | 9.37 | 9.37 | 9.25 | 9.32 | 9.32 | -1.02% | - |
| Oct 28, 2025 | 9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 1.14% | - |
| Oct 27, 2025 | 9.16 | 9.31 | 9.16 | 9.31 | 9.31 | 5.39% | - |
| Oct 24, 2025 | 8.84 | 8.84 | 8.76 | 8.84 | 8.84 | -0.72% | - |
| Oct 23, 2025 | 9.24 | 9.47 | 8.90 | 8.90 | 8.90 | -4.26% | 2,206 |
| Oct 22, 2025 | 8.94 | 9.30 | 8.94 | 9.30 | 9.30 | 1.82% | 341 |
| Oct 21, 2025 | 9.70 | 9.76 | 9.13 | 9.13 | 9.13 | -6.44% | 400 |
| Oct 20, 2025 | 10.22 | 10.22 | 9.76 | 9.76 | 9.76 | -15.55% | 1,645 |
| Oct 17, 2025 | 11.95 | 11.95 | 11.55 | 11.56 | 7.83 | -3.31% | 588 |
| Oct 16, 2025 | 12.44 | 12.44 | 11.95 | 11.95 | 8.10 | -4.51% | 700 |
| Oct 15, 2025 | 12.97 | 13.27 | 12.52 | 12.52 | 8.48 | -0.04% | 265 |
| Oct 14, 2025 | 12.61 | 12.61 | 12.39 | 12.52 | 8.48 | -3.51% | 210 |
| Oct 13, 2025 | 13.18 | 13.18 | 12.94 | 12.98 | 8.79 | -1.41% | 422 |
| Oct 10, 2025 | 13.04 | 13.26 | 13.04 | 13.16 | 8.92 | -0.30% | 1,100 |
| Oct 9, 2025 | 13.21 | 13.31 | 13.08 | 13.20 | 8.95 | 1.58% | 840 |
| Oct 8, 2025 | 12.86 | 13.25 | 12.86 | 13.00 | 8.81 | 4.08% | 655 |
| Oct 7, 2025 | 12.42 | 12.49 | 12.30 | 12.49 | 8.46 | -0.72% | 350 |
| Oct 6, 2025 | 12.66 | 12.90 | 12.58 | 12.58 | 8.52 | -0.08% | - |
| Oct 3, 2025 | 12.08 | 12.61 | 12.08 | 12.59 | 8.53 | 5.93% | 420 |
| Oct 2, 2025 | 12.53 | 12.61 | 11.88 | 11.88 | 8.05 | -3.10% | 430 |
| Oct 1, 2025 | 11.58 | 12.32 | 11.58 | 12.26 | 8.31 | 5.74% | 3,071 |
| Sep 30, 2025 | 11.49 | 11.60 | 11.32 | 11.60 | 7.86 | -0.86% | 975 |
| Sep 29, 2025 | 11.74 | 11.80 | 11.70 | 11.70 | 7.93 | -0.51% | - |