thyssenkrupp AG (VIE:TKR)
Austria · Delayed Price · Currency is EUR 7.82
-0.19 (-2.32%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:TKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.69 | 7.82 | 7.67 | 7.82 | 7.82 | -2.32% | 200 |
| Apr 1, 2026 | 7.88 | 8.01 | 7.84 | 8.01 | 8.01 | 7.95% | 1,391 |
| Mar 31, 2026 | 7.25 | 7.42 | 7.22 | 7.42 | 7.42 | 3.14% | - |
| Mar 30, 2026 | 7.45 | 7.45 | 7.19 | 7.19 | 7.19 | -4.99% | - |
| Mar 27, 2026 | 7.84 | 7.85 | 7.57 | 7.57 | 7.57 | -4.73% | 1,077 |
| Mar 26, 2026 | 8.06 | 8.06 | 7.82 | 7.95 | 7.95 | -3.71% | - |
| Mar 25, 2026 | 8.24 | 8.35 | 8.22 | 8.25 | 8.25 | 2.84% | 100 |
| Mar 24, 2026 | 7.92 | 8.04 | 7.92 | 8.02 | 8.02 | 0.15% | 1,077 |
| Mar 23, 2026 | 7.36 | 8.05 | 7.32 | 8.01 | 8.01 | 3.25% | 1,500 |
| Mar 20, 2026 | 8.08 | 8.08 | 7.76 | 7.76 | 7.76 | -1.22% | 250 |
| Mar 19, 2026 | 8.01 | 8.01 | 7.85 | 7.86 | 7.86 | -4.61% | 40 |
| Mar 18, 2026 | 8.28 | 8.42 | 8.23 | 8.24 | 8.24 | 1.58% | - |
| Mar 17, 2026 | 7.81 | 8.21 | 7.81 | 8.11 | 8.11 | 3.90% | 500 |
| Mar 16, 2026 | 7.90 | 7.90 | 7.79 | 7.80 | 7.80 | -0.71% | 500 |
| Mar 13, 2026 | 8.08 | 8.08 | 7.86 | 7.86 | 7.86 | -3.63% | 1,190 |
| Mar 12, 2026 | 8.94 | 8.94 | 8.16 | 8.16 | 8.16 | -9.38% | 2,162 |
| Mar 11, 2026 | 9.06 | 9.09 | 9.00 | 9.00 | 9.00 | -2.07% | - |
| Mar 10, 2026 | 9.21 | 9.27 | 9.19 | 9.19 | 9.19 | 4.31% | 50 |
| Mar 9, 2026 | 8.75 | 8.81 | 8.70 | 8.81 | 8.81 | -4.51% | 2,895 |
| 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 |