thyssenkrupp AG (VIE:TKR)
Austria · Delayed Price · Currency is EUR 11.53
-0.21 (-1.75%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:TKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.76 | 11.76 | 11.53 | 11.53 | - | -1.75% | - |
| Jun 2, 2026 | 11.71 | 11.74 | 11.39 | 11.74 | 11.74 | 2.62% | - |
| Jun 1, 2026 | 11.69 | 11.72 | 11.38 | 11.44 | 11.44 | -3.05% | - |
| May 29, 2026 | 11.65 | 11.88 | 11.65 | 11.80 | 11.80 | 1.33% | - |
| May 28, 2026 | 11.30 | 11.64 | 11.30 | 11.64 | 11.64 | 3.37% | - |
| May 27, 2026 | 11.48 | 11.48 | 11.26 | 11.26 | 11.26 | -1.31% | 643 |
| May 26, 2026 | 11.33 | 11.57 | 11.33 | 11.41 | 11.41 | -0.17% | - |
| May 25, 2026 | 11.15 | 11.43 | 11.15 | 11.43 | 11.43 | 4.62% | - |
| May 22, 2026 | 10.78 | 10.93 | 10.74 | 10.93 | 10.93 | 1.77% | - |
| May 21, 2026 | 10.77 | 10.77 | 10.61 | 10.74 | 10.74 | -0.83% | - |
| May 20, 2026 | 10.59 | 10.83 | 10.55 | 10.83 | 10.83 | 3.05% | - |
| May 19, 2026 | 10.43 | 10.75 | 10.43 | 10.51 | 10.51 | 0.48% | - |
| May 18, 2026 | 10.50 | 10.71 | 10.36 | 10.46 | 10.46 | -1.18% | 7,000 |
| May 15, 2026 | 10.53 | 10.59 | 10.50 | 10.58 | - | -1.95% | - |
| May 14, 2026 | 10.80 | 10.80 | 10.66 | 10.79 | - | 3.45% | - |
| May 13, 2026 | 10.21 | 10.43 | 10.16 | 10.43 | - | 5.44% | - |
| May 12, 2026 | 10.07 | 10.24 | 9.89 | 9.89 | - | -3.68% | 600 |
| May 11, 2026 | 10.58 | 10.58 | 10.24 | 10.27 | - | -4.15% | - |
| May 8, 2026 | 10.83 | 10.83 | 10.61 | 10.72 | - | -3.64% | - |
| May 7, 2026 | 11.11 | 11.27 | 11.09 | 11.12 | - | -0.13% | - |
| May 6, 2026 | 10.92 | 11.22 | 10.74 | 11.14 | - | 5.30% | 156 |
| May 5, 2026 | 10.03 | 10.58 | 10.03 | 10.58 | - | 6.95% | - |
| May 4, 2026 | 10.15 | 10.23 | 9.89 | 9.89 | - | -2.10% | 15 |
| Apr 30, 2026 | 9.59 | 10.20 | 9.59 | 10.10 | - | 4.15% | 900 |
| Apr 29, 2026 | 9.98 | 9.98 | 9.34 | 9.70 | - | 10.78% | 2,141 |
| Apr 28, 2026 | 8.97 | 9.02 | 8.75 | 8.75 | - | -2.52% | - |
| Apr 27, 2026 | 8.89 | 9.07 | 8.89 | 8.98 | - | 1.84% | 20 |
| Apr 24, 2026 | 8.93 | 8.93 | 8.74 | 8.82 | - | -0.72% | - |
| Apr 23, 2026 | 8.77 | 8.88 | 8.66 | 8.88 | - | 0.57% | 1,260 |
| Apr 22, 2026 | 9.10 | 9.10 | 8.76 | 8.83 | - | -1.14% | - |
| Apr 21, 2026 | 9.07 | 9.13 | 8.93 | 8.93 | - | -1.35% | - |
| Apr 20, 2026 | 8.92 | 9.06 | 8.89 | 9.06 | - | -3.39% | 450 |
| Apr 17, 2026 | 8.76 | 9.37 | 8.73 | 9.37 | - | 5.66% | - |
| Apr 16, 2026 | 8.87 | 8.95 | 8.87 | 8.87 | - | 0.38% | 50 |
| Apr 15, 2026 | 8.67 | 8.84 | 8.67 | 8.84 | - | 1.28% | - |
| Apr 14, 2026 | 8.69 | 8.73 | 8.69 | 8.73 | - | 4.70% | 10 |
| Apr 13, 2026 | 8.35 | 8.35 | 8.25 | 8.33 | - | -3.03% | - |
| Apr 10, 2026 | 8.27 | 8.60 | 8.24 | 8.59 | - | 3.87% | 35 |
| Apr 9, 2026 | 8.32 | 8.32 | 8.22 | 8.27 | - | -2.06% | - |
| Apr 8, 2026 | 8.53 | 8.53 | 8.42 | 8.45 | - | 8.31% | 26 |
| Apr 7, 2026 | 7.80 | 7.91 | 7.65 | 7.80 | - | -0.28% | 2,016 |
| Apr 2, 2026 | 7.69 | 7.82 | 7.67 | 7.82 | - | -2.32% | 200 |
| Apr 1, 2026 | 7.88 | 8.01 | 7.84 | 8.01 | - | 7.95% | 1,391 |
| Mar 31, 2026 | 7.25 | 7.42 | 7.22 | 7.42 | - | 3.14% | - |
| Mar 30, 2026 | 7.45 | 7.45 | 7.19 | 7.19 | - | -4.99% | - |
| Mar 27, 2026 | 7.84 | 7.85 | 7.57 | 7.57 | - | -4.73% | 1,077 |
| Mar 26, 2026 | 8.06 | 8.06 | 7.82 | 7.95 | - | -3.71% | - |
| Mar 25, 2026 | 8.24 | 8.35 | 8.22 | 8.25 | - | 2.84% | 100 |
| Mar 24, 2026 | 7.92 | 8.04 | 7.92 | 8.02 | - | 0.15% | 1,077 |
| Mar 23, 2026 | 7.36 | 8.05 | 7.32 | 8.01 | - | 3.25% | 1,500 |