thyssenkrupp AG (BIT:1TKA)
Italy
· Delayed Price · Currency is EUR 11.73
+0.32 (2.76%)
At close: Sep 26, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.52 | 11.85 | 11.52 | 11.73 | 11.73 | 2.76% | 22,214 |
| Sep 25, 2025 | 11.45 | 11.56 | 11.33 | 11.42 | 11.42 | -1.76% | 26,906 |
| Sep 24, 2025 | 11.53 | 11.66 | 11.43 | 11.62 | 11.62 | 0.13% | 21,827 |
| Sep 23, 2025 | 11.87 | 11.95 | 11.59 | 11.61 | 11.61 | -0.98% | 32,284 |
| Sep 22, 2025 | 11.72 | 11.90 | 11.56 | 11.72 | 11.72 | 0.60% | 48,820 |
| Sep 19, 2025 | 11.76 | 11.88 | 11.61 | 11.65 | 11.65 | -0.60% | 53,372 |
| Sep 18, 2025 | 11.51 | 11.92 | 11.43 | 11.72 | 11.72 | 2.90% | 132,928 |
| Sep 17, 2025 | 11.69 | 11.90 | 11.10 | 11.39 | 11.39 | -0.44% | 87,259 |
| Sep 16, 2025 | 10.97 | 11.82 | 10.30 | 11.44 | 11.44 | 4.52% | 265,297 |
| Sep 15, 2025 | 10.63 | 10.98 | 10.58 | 10.95 | 10.95 | 3.65% | 35,842 |
| Sep 12, 2025 | 10.66 | 10.66 | 10.43 | 10.56 | 10.56 | 5.44% | 55,657 |
| Sep 11, 2025 | 10.30 | 10.50 | 10.02 | 10.02 | 10.02 | -0.20% | 32,143 |
| Sep 10, 2025 | 9.97 | 10.30 | 9.88 | 10.04 | 10.04 | -0.40% | 45,221 |
| Sep 9, 2025 | 10.21 | 10.21 | 10.00 | 10.08 | 10.08 | -0.69% | 28,332 |
| Sep 8, 2025 | 9.90 | 10.15 | 9.83 | 10.15 | 10.15 | 7.33% | 61,601 |
| Sep 5, 2025 | 9.50 | 10.06 | 9.45 | 9.45 | 9.45 | -0.11% | 90,924 |
| Sep 4, 2025 | 9.15 | 9.51 | 9.15 | 9.46 | 9.46 | 1.76% | 20,006 |
| Sep 3, 2025 | 9.35 | 9.40 | 9.22 | 9.30 | 9.30 | 1.60% | 22,713 |
| Sep 2, 2025 | 9.25 | 9.25 | 8.87 | 9.15 | 9.15 | -0.65% | 78,774 |
| Sep 1, 2025 | 9.04 | 9.22 | 8.95 | 9.21 | 9.21 | 2.02% | 13,693 |
| Aug 29, 2025 | 9.05 | 9.26 | 8.99 | 9.03 | 9.03 | -0.18% | 6,935 |
| Aug 28, 2025 | 8.97 | 9.28 | 8.97 | 9.05 | 9.05 | 1.28% | 26,695 |
| Aug 27, 2025 | 9.12 | 9.16 | 8.93 | 8.93 | 8.93 | -1.85% | 20,157 |
| Aug 26, 2025 | 9.09 | 9.18 | 9.03 | 9.10 | 9.10 | -0.02% | 17,473 |
| Aug 25, 2025 | 8.81 | 9.09 | 8.81 | 9.10 | 9.10 | 3.46% | 67,228 |
| Aug 22, 2025 | 8.72 | 8.87 | 8.63 | 8.80 | 8.80 | 0.46% | 11,941 |
| Aug 21, 2025 | 8.95 | 9.02 | 8.75 | 8.76 | 8.76 | -1.68% | 60,903 |
| Aug 20, 2025 | 8.78 | 8.93 | 8.70 | 8.91 | 8.91 | 0.56% | 28,130 |
| Aug 19, 2025 | 8.61 | 8.87 | 8.56 | 8.86 | 8.86 | 2.52% | 77,237 |
| Aug 18, 2025 | 8.30 | 8.68 | 8.18 | 8.64 | 8.64 | -3.14% | 102,384 |
| Aug 14, 2025 | 8.90 | 9.14 | 8.71 | 8.92 | 8.92 | -8.29% | 239,972 |
| Aug 13, 2025 | 9.72 | 9.81 | 9.69 | 9.73 | 9.73 | -0.23% | 5,787 |
| Aug 12, 2025 | 9.70 | 9.83 | 9.58 | 9.75 | 9.75 | 0.27% | 14,868 |
| Aug 11, 2025 | 9.72 | 9.90 | 9.70 | 9.72 | 9.72 | -1.34% | 10,017 |
| Aug 8, 2025 | 9.76 | 9.98 | 9.76 | 9.85 | 9.85 | 2.80% | 22,052 |
| Aug 7, 2025 | 9.51 | 9.79 | 9.51 | 9.59 | 9.59 | 1.40% | 21,561 |
| Aug 6, 2025 | 9.51 | 9.56 | 9.31 | 9.45 | 9.45 | 1.33% | 21,944 |
| Aug 5, 2025 | 9.55 | 9.55 | 9.26 | 9.33 | 9.33 | -1.75% | 22,532 |
| Aug 4, 2025 | 9.99 | 9.99 | 9.48 | 9.50 | 9.50 | -3.83% | 21,841 |
| Aug 1, 2025 | 10.04 | 10.04 | 9.86 | 9.87 | 9.87 | -4.14% | 25,474 |
| Jul 31, 2025 | 10.32 | 10.34 | 10.11 | 10.30 | 10.30 | -1.06% | 36,673 |
| Jul 30, 2025 | 10.19 | 10.43 | 10.12 | 10.41 | 10.41 | 0.92% | 14,876 |
| Jul 29, 2025 | 10.53 | 10.71 | 10.28 | 10.32 | 10.32 | -1.81% | 18,358 |
| Jul 28, 2025 | 11.09 | 11.12 | 10.47 | 10.51 | 10.51 | -4.02% | 45,546 |
| Jul 25, 2025 | 10.75 | 10.96 | 10.74 | 10.95 | 10.95 | 0.97% | 21,788 |
| Jul 24, 2025 | 11.28 | 11.30 | 10.84 | 10.84 | 10.84 | -2.56% | 14,756 |
| Jul 23, 2025 | 11.16 | 11.20 | 11.02 | 11.13 | 11.13 | 0.32% | 26,862 |
| Jul 22, 2025 | 11.31 | 11.31 | 10.92 | 11.09 | 11.09 | -2.08% | 25,898 |
| Jul 21, 2025 | 10.65 | 11.61 | 10.65 | 11.33 | 11.33 | 4.47% | 72,052 |
| Jul 18, 2025 | 10.80 | 10.84 | 10.57 | 10.84 | 10.84 | -1.23% | 30,518 |