Skip to main content
thyssenkrupp AG (BIT:1TKA)
Italy flag Italy · Delayed Price · Currency is EUR
9.43
+0.22 (2.43%)
At close: Dec 5, 2025

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.239.659.239.439.432.43%105,312
Dec 4, 20258.919.228.919.209.203.58%62,339
Dec 3, 20259.729.728.848.898.89-8.67%160,914
Dec 2, 20259.099.789.099.739.738.02%157,963
Dec 1, 20259.429.428.849.019.01-4.60%59,701
Nov 28, 20259.259.509.229.449.441.75%30,885
Nov 27, 20259.209.509.139.289.283.90%27,271
Nov 26, 20258.849.128.848.938.933.69%39,752
Nov 25, 20258.488.618.348.618.611.25%32,557
Nov 24, 20258.548.948.408.518.510.33%29,558
Nov 21, 20259.059.198.358.488.48-9.05%113,026
Nov 20, 20259.439.579.099.329.32-1.21%21,369
Nov 19, 20259.159.519.089.449.443.26%34,800
Nov 18, 20259.109.299.059.149.14-2.97%14,207
Nov 17, 20259.409.559.339.429.42-0.34%25,013
Nov 14, 20259.359.469.149.459.450.23%23,875
Nov 13, 20259.309.519.289.439.431.75%37,554
Nov 12, 20259.189.288.999.279.272.66%70,272
Nov 11, 20259.099.278.929.039.03-1.70%35,821
Nov 10, 20259.199.279.119.189.182.20%53,551
Nov 7, 20259.029.298.988.998.99-0.49%27,919
Nov 6, 20259.349.398.999.039.03-2.08%21,930
Nov 5, 20259.339.339.179.229.22-1.87%6,792
Nov 4, 20258.859.508.859.409.403.27%35,220
Nov 3, 20259.089.359.089.109.10-0.04%17,496
Oct 31, 20259.339.349.099.109.10-2.46%8,532
Oct 30, 20259.429.539.289.339.330.15%38,445
Oct 29, 20259.349.399.209.329.32-1.08%9,443
Oct 28, 20259.149.429.139.429.420.92%20,828
Oct 27, 20259.239.419.179.349.341.48%39,745
Oct 24, 20258.909.208.689.209.203.37%62,791
Oct 23, 20259.289.548.798.908.90-3.16%52,918
Oct 22, 20259.109.408.929.199.19-0.11%42,600
Oct 21, 20259.489.819.159.209.20-4.17%78,465
Oct 20, 20259.4010.409.199.609.60-20.10%242,567
Oct 17, 202511.8012.0811.4012.029.02-7.22%57,030
Oct 16, 202512.6112.9511.8412.959.723.56%29,721
Oct 15, 202512.9912.9912.4912.519.38-1.34%16,302
Oct 14, 202512.6512.7312.3612.689.51-1.67%31,069
Oct 13, 202513.1313.2112.8912.899.67-0.85%17,056
Oct 10, 202513.1513.3413.0013.009.75-1.48%52,180
Oct 9, 202513.1213.3313.0513.209.900.88%28,194
Oct 8, 202512.6413.2412.6313.089.814.02%87,503
Oct 7, 202512.4712.6212.3112.589.441.17%21,753
Oct 6, 202512.5912.9812.4312.439.33-0.68%72,292
Oct 3, 202512.0712.6211.9312.529.395.61%62,615
Oct 2, 202512.4512.7011.8511.858.89-3.34%120,755
Oct 1, 202511.6912.4011.4112.269.205.01%66,187
Sep 30, 202511.6511.6811.3611.688.76-0.30%22,373
Sep 29, 202511.9311.9311.5811.718.79-0.17%13,097
Sep 26, 202511.5211.8511.5211.738.802.76%22,214
Sep 25, 202511.4511.5611.3311.428.56-1.76%26,906
Sep 24, 202511.5311.6611.4311.628.720.13%21,827
Sep 23, 202511.8711.9511.5911.618.71-0.98%32,284
Sep 22, 202511.7211.9011.5611.728.790.60%48,820
Sep 19, 202511.7611.8811.6111.658.74-0.60%53,372
Sep 18, 202511.5111.9211.4311.728.792.90%132,928
Sep 17, 202511.6911.9011.1011.398.55-0.44%87,259
Sep 16, 202510.9711.8210.3011.448.584.52%265,297
Sep 15, 202510.6310.9810.5810.958.213.65%35,842
Sep 12, 202510.6610.6610.4310.567.925.44%55,657
Sep 11, 202510.3010.5010.0210.027.51-0.20%32,143
Sep 10, 20259.9710.309.8810.047.53-0.40%45,221
Sep 9, 202510.2110.2110.0010.087.56-0.69%28,332
Sep 8, 20259.9010.159.8310.157.617.33%61,601
Sep 5, 20259.5010.069.459.457.09-0.11%90,924
Sep 4, 20259.159.519.159.467.101.76%20,006
Sep 3, 20259.359.409.229.306.981.60%22,713
Sep 2, 20259.259.258.879.156.87-0.65%78,774
Sep 1, 20259.049.228.959.216.912.02%13,693
Aug 29, 20259.059.268.999.036.78-0.18%6,935
Aug 28, 20258.979.288.979.056.791.28%26,695
Aug 27, 20259.129.168.938.936.70-1.85%20,157
Aug 26, 20259.099.189.039.106.83-0.02%17,473
Aug 25, 20258.819.098.819.106.833.46%67,228
Aug 22, 20258.728.878.638.806.600.46%11,941
Aug 21, 20258.959.028.758.766.57-1.68%60,903
Aug 20, 20258.788.938.708.916.680.56%28,130
Aug 19, 20258.618.878.568.866.652.52%77,237
Aug 18, 20258.308.688.188.646.48-3.14%102,384
Aug 14, 20258.909.148.718.926.69-8.29%239,972
Aug 13, 20259.729.819.699.737.30-0.23%5,787
Aug 12, 20259.709.839.589.757.310.27%14,868
Aug 11, 20259.729.909.709.727.29-1.34%10,017
Aug 8, 20259.769.989.769.857.392.80%22,052
Aug 7, 20259.519.799.519.597.191.40%21,561
Aug 6, 20259.519.569.319.457.091.33%21,944
Aug 5, 20259.559.559.269.337.00-1.75%22,532
Aug 4, 20259.999.999.489.507.12-3.83%21,841
Aug 1, 202510.0410.049.869.877.41-4.14%25,474
Jul 31, 202510.3210.3410.1110.307.73-1.06%36,673
Jul 30, 202510.1910.4310.1210.417.810.92%14,876
Jul 29, 202510.5310.7110.2810.327.74-1.81%18,358
Jul 28, 202511.0911.1210.4710.517.88-4.02%45,546
Jul 25, 202510.7510.9610.7410.958.210.97%21,788
Jul 24, 202511.2811.3010.8410.848.13-2.56%14,756
Jul 23, 202511.1611.2011.0211.138.350.32%26,862
Jul 22, 202511.3111.3110.9211.098.32-2.08%25,898
Jul 21, 202510.6511.6110.6511.338.504.47%72,052
Jul 18, 202510.8010.8410.5710.848.13-1.23%30,518