thyssenkrupp AG (ETR:TKA)
Germany
· Delayed Price · Currency is EUR 9.43
+0.23 (2.45%)
At close: Dec 5, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.31 | 9.66 | 9.24 | 9.43 | 9.43 | 2.45% | 3,770,207 |
| Dec 4, 2025 | 8.92 | 9.23 | 8.90 | 9.21 | 9.21 | 3.67% | 3,220,536 |
| Dec 3, 2025 | 9.70 | 9.72 | 8.82 | 8.88 | 8.88 | -8.89% | 4,747,700 |
| Dec 2, 2025 | 9.12 | 9.79 | 9.05 | 9.75 | 9.75 | 8.31% | 4,078,624 |
| Dec 1, 2025 | 9.40 | 9.44 | 8.81 | 9.00 | 9.00 | -4.38% | 2,525,888 |
| Nov 28, 2025 | 9.35 | 9.52 | 9.19 | 9.41 | 9.41 | 1.49% | 1,773,447 |
| Nov 27, 2025 | 9.13 | 9.52 | 9.11 | 9.27 | 9.27 | 1.53% | 2,570,459 |
| Nov 26, 2025 | 8.83 | 9.13 | 8.78 | 9.13 | 9.13 | 5.82% | 2,245,885 |
| Nov 25, 2025 | 8.50 | 8.63 | 8.29 | 8.63 | 8.63 | 0.30% | 2,319,717 |
| Nov 24, 2025 | 8.59 | 8.94 | 8.37 | 8.60 | 8.60 | 1.51% | 3,385,628 |
| Nov 21, 2025 | 9.10 | 9.18 | 8.35 | 8.48 | 8.48 | -9.23% | 4,627,003 |
| Nov 20, 2025 | 9.53 | 9.54 | 9.10 | 9.34 | 9.34 | -0.45% | 1,671,456 |
| Nov 19, 2025 | 9.10 | 9.53 | 9.05 | 9.38 | 9.38 | 2.16% | 2,162,599 |
| Nov 18, 2025 | 9.12 | 9.28 | 9.02 | 9.18 | 9.18 | -2.94% | 2,157,068 |
| Nov 17, 2025 | 9.39 | 9.58 | 9.33 | 9.46 | 9.46 | 0.23% | 1,634,852 |
| Nov 14, 2025 | 9.40 | 9.47 | 9.14 | 9.44 | 9.44 | -0.36% | 1,955,620 |
| Nov 13, 2025 | 9.32 | 9.55 | 9.28 | 9.47 | 9.47 | 1.67% | 1,914,860 |
| Nov 12, 2025 | 9.12 | 9.32 | 8.99 | 9.32 | 9.32 | 2.80% | 2,640,100 |
| Nov 11, 2025 | 9.17 | 9.26 | 8.93 | 9.06 | 9.06 | -0.57% | 2,046,931 |
| Nov 10, 2025 | 9.15 | 9.28 | 9.10 | 9.11 | 9.11 | 1.13% | 1,290,528 |
| Nov 7, 2025 | 9.00 | 9.29 | 8.97 | 9.01 | 9.01 | 0.13% | 2,097,085 |
| Nov 6, 2025 | 9.29 | 9.38 | 8.99 | 9.00 | 9.00 | -2.39% | 1,974,432 |
| Nov 5, 2025 | 9.27 | 9.34 | 9.14 | 9.22 | 9.22 | -2.00% | 2,209,290 |
| Nov 4, 2025 | 9.03 | 9.53 | 8.85 | 9.41 | 9.41 | 1.73% | 3,281,568 |
| Nov 3, 2025 | 9.05 | 9.36 | 9.05 | 9.25 | 9.25 | 1.90% | 2,670,047 |
| Oct 31, 2025 | 9.36 | 9.39 | 9.08 | 9.08 | 9.08 | -2.78% | 1,664,309 |
| Oct 30, 2025 | 9.41 | 9.54 | 9.27 | 9.34 | 9.34 | 0.06% | 2,173,557 |
| Oct 29, 2025 | 9.43 | 9.48 | 9.21 | 9.33 | 9.33 | -0.70% | 2,262,737 |
| Oct 28, 2025 | 9.23 | 9.44 | 9.09 | 9.40 | 9.40 | 0.82% | 3,083,322 |
| Oct 27, 2025 | 9.23 | 9.41 | 9.13 | 9.32 | 9.32 | 1.48% | 4,402,360 |
| Oct 24, 2025 | 8.90 | 9.19 | 8.66 | 9.18 | 9.18 | 3.31% | 5,859,752 |
| Oct 23, 2025 | 9.31 | 9.52 | 8.78 | 8.89 | 8.89 | -3.26% | 4,714,878 |
| Oct 22, 2025 | 8.94 | 9.41 | 8.93 | 9.19 | 9.19 | 1.28% | 5,180,178 |
| Oct 21, 2025 | 9.56 | 9.84 | 9.07 | 9.07 | 9.07 | -6.61% | 7,143,771 |
| Oct 20, 2025 | 9.69 | 10.68 | 9.21 | 9.72 | 9.72 | -19.40% | 14,034,740 |
| Oct 17, 2025 | 11.71 | 12.12 | 11.41 | 12.06 | 9.06 | 0.84% | 5,069,118 |
| Oct 16, 2025 | 12.60 | 12.63 | 11.85 | 11.96 | 8.98 | -4.28% | 5,379,448 |
| Oct 15, 2025 | 12.90 | 13.01 | 12.49 | 12.49 | 9.38 | -1.50% | 2,490,305 |
| Oct 14, 2025 | 12.87 | 12.87 | 12.35 | 12.68 | 9.52 | -1.63% | 3,365,941 |
| Oct 13, 2025 | 13.00 | 13.23 | 12.89 | 12.89 | 9.68 | -1.04% | 2,372,116 |
| Oct 10, 2025 | 13.13 | 13.35 | 13.00 | 13.03 | 9.78 | -1.29% | 2,268,153 |
| Oct 9, 2025 | 13.15 | 13.35 | 13.02 | 13.20 | 9.91 | 0.80% | 2,337,391 |
| Oct 8, 2025 | 12.62 | 13.23 | 12.62 | 13.09 | 9.83 | 4.72% | 4,438,411 |
| Oct 7, 2025 | 12.46 | 12.65 | 12.31 | 12.50 | 9.39 | -0.52% | 2,028,577 |
| Oct 6, 2025 | 12.61 | 12.95 | 12.51 | 12.57 | 9.44 | 0.64% | 3,403,672 |
| Oct 3, 2025 | 12.00 | 12.68 | 11.94 | 12.49 | 9.38 | 5.49% | 4,932,241 |
| Oct 2, 2025 | 12.44 | 12.71 | 11.84 | 11.84 | 8.89 | -4.05% | 4,858,266 |
| Oct 1, 2025 | 11.61 | 12.43 | 11.39 | 12.34 | 9.27 | 5.65% | 5,266,266 |
| Sep 30, 2025 | 11.59 | 11.68 | 11.31 | 11.68 | 8.77 | 0.34% | 2,229,274 |
| Sep 29, 2025 | 11.89 | 11.89 | 11.59 | 11.64 | 8.74 | -1.44% | 1,733,390 |