thyssenkrupp AG (BIT:1TKA)
Italy
· Delayed Price · Currency is EUR 9.43
+0.22 (2.43%)
At close: Dec 5, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.23 | 9.65 | 9.23 | 9.43 | 9.43 | 2.43% | 105,312 |
| Dec 4, 2025 | 8.91 | 9.22 | 8.91 | 9.20 | 9.20 | 3.58% | 62,339 |
| Dec 3, 2025 | 9.72 | 9.72 | 8.84 | 8.89 | 8.89 | -8.67% | 160,914 |
| Dec 2, 2025 | 9.09 | 9.78 | 9.09 | 9.73 | 9.73 | 8.02% | 157,963 |
| Dec 1, 2025 | 9.42 | 9.42 | 8.84 | 9.01 | 9.01 | -4.60% | 59,701 |
| Nov 28, 2025 | 9.25 | 9.50 | 9.22 | 9.44 | 9.44 | 1.75% | 30,885 |
| Nov 27, 2025 | 9.20 | 9.50 | 9.13 | 9.28 | 9.28 | 3.90% | 27,271 |
| Nov 26, 2025 | 8.84 | 9.12 | 8.84 | 8.93 | 8.93 | 3.69% | 39,752 |
| Nov 25, 2025 | 8.48 | 8.61 | 8.34 | 8.61 | 8.61 | 1.25% | 32,557 |
| Nov 24, 2025 | 8.54 | 8.94 | 8.40 | 8.51 | 8.51 | 0.33% | 29,558 |
| Nov 21, 2025 | 9.05 | 9.19 | 8.35 | 8.48 | 8.48 | -9.05% | 113,026 |
| Nov 20, 2025 | 9.43 | 9.57 | 9.09 | 9.32 | 9.32 | -1.21% | 21,369 |
| Nov 19, 2025 | 9.15 | 9.51 | 9.08 | 9.44 | 9.44 | 3.26% | 34,800 |
| Nov 18, 2025 | 9.10 | 9.29 | 9.05 | 9.14 | 9.14 | -2.97% | 14,207 |
| Nov 17, 2025 | 9.40 | 9.55 | 9.33 | 9.42 | 9.42 | -0.34% | 25,013 |
| Nov 14, 2025 | 9.35 | 9.46 | 9.14 | 9.45 | 9.45 | 0.23% | 23,875 |
| Nov 13, 2025 | 9.30 | 9.51 | 9.28 | 9.43 | 9.43 | 1.75% | 37,554 |
| Nov 12, 2025 | 9.18 | 9.28 | 8.99 | 9.27 | 9.27 | 2.66% | 70,272 |
| Nov 11, 2025 | 9.09 | 9.27 | 8.92 | 9.03 | 9.03 | -1.70% | 35,821 |
| Nov 10, 2025 | 9.19 | 9.27 | 9.11 | 9.18 | 9.18 | 2.20% | 53,551 |
| Nov 7, 2025 | 9.02 | 9.29 | 8.98 | 8.99 | 8.99 | -0.49% | 27,919 |
| Nov 6, 2025 | 9.34 | 9.39 | 8.99 | 9.03 | 9.03 | -2.08% | 21,930 |
| Nov 5, 2025 | 9.33 | 9.33 | 9.17 | 9.22 | 9.22 | -1.87% | 6,792 |
| Nov 4, 2025 | 8.85 | 9.50 | 8.85 | 9.40 | 9.40 | 3.27% | 35,220 |
| Nov 3, 2025 | 9.08 | 9.35 | 9.08 | 9.10 | 9.10 | -0.04% | 17,496 |
| Oct 31, 2025 | 9.33 | 9.34 | 9.09 | 9.10 | 9.10 | -2.46% | 8,532 |
| Oct 30, 2025 | 9.42 | 9.53 | 9.28 | 9.33 | 9.33 | 0.15% | 38,445 |
| Oct 29, 2025 | 9.34 | 9.39 | 9.20 | 9.32 | 9.32 | -1.08% | 9,443 |
| Oct 28, 2025 | 9.14 | 9.42 | 9.13 | 9.42 | 9.42 | 0.92% | 20,828 |
| Oct 27, 2025 | 9.23 | 9.41 | 9.17 | 9.34 | 9.34 | 1.48% | 39,745 |
| Oct 24, 2025 | 8.90 | 9.20 | 8.68 | 9.20 | 9.20 | 3.37% | 62,791 |
| Oct 23, 2025 | 9.28 | 9.54 | 8.79 | 8.90 | 8.90 | -3.16% | 52,918 |
| Oct 22, 2025 | 9.10 | 9.40 | 8.92 | 9.19 | 9.19 | -0.11% | 42,600 |
| Oct 21, 2025 | 9.48 | 9.81 | 9.15 | 9.20 | 9.20 | -4.17% | 78,465 |
| Oct 20, 2025 | 9.40 | 10.40 | 9.19 | 9.60 | 9.60 | -20.10% | 242,567 |
| Oct 17, 2025 | 11.80 | 12.08 | 11.40 | 12.02 | 9.02 | -7.22% | 57,030 |
| Oct 16, 2025 | 12.61 | 12.95 | 11.84 | 12.95 | 9.72 | 3.56% | 29,721 |
| Oct 15, 2025 | 12.99 | 12.99 | 12.49 | 12.51 | 9.38 | -1.34% | 16,302 |
| Oct 14, 2025 | 12.65 | 12.73 | 12.36 | 12.68 | 9.51 | -1.67% | 31,069 |
| Oct 13, 2025 | 13.13 | 13.21 | 12.89 | 12.89 | 9.67 | -0.85% | 17,056 |
| Oct 10, 2025 | 13.15 | 13.34 | 13.00 | 13.00 | 9.75 | -1.48% | 52,180 |
| Oct 9, 2025 | 13.12 | 13.33 | 13.05 | 13.20 | 9.90 | 0.88% | 28,194 |
| Oct 8, 2025 | 12.64 | 13.24 | 12.63 | 13.08 | 9.81 | 4.02% | 87,503 |
| Oct 7, 2025 | 12.47 | 12.62 | 12.31 | 12.58 | 9.44 | 1.17% | 21,753 |
| Oct 6, 2025 | 12.59 | 12.98 | 12.43 | 12.43 | 9.33 | -0.68% | 72,292 |
| Oct 3, 2025 | 12.07 | 12.62 | 11.93 | 12.52 | 9.39 | 5.61% | 62,615 |
| Oct 2, 2025 | 12.45 | 12.70 | 11.85 | 11.85 | 8.89 | -3.34% | 120,755 |
| Oct 1, 2025 | 11.69 | 12.40 | 11.41 | 12.26 | 9.20 | 5.01% | 66,187 |
| Sep 30, 2025 | 11.65 | 11.68 | 11.36 | 11.68 | 8.76 | -0.30% | 22,373 |
| Sep 29, 2025 | 11.93 | 11.93 | 11.58 | 11.71 | 8.79 | -0.17% | 13,097 |