thyssenkrupp AG (BST:TKA1)
Germany
· Delayed Price · Currency is EUR 8.95
-0.30 (-3.24%)
At close: Mar 6, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.30 | 9.80 | 8.85 | 8.95 | 8.95 | -3.24% | 450 |
| Mar 5, 2026 | 9.40 | 9.80 | 9.20 | 9.25 | 9.25 | -3.14% | 600 |
| Mar 4, 2026 | 9.20 | 9.65 | 9.20 | 9.55 | 9.55 | 3.24% | 550 |
| Mar 3, 2026 | 9.75 | 9.95 | 9.00 | 9.25 | 9.25 | -7.04% | 200 |
| Mar 2, 2026 | 10.60 | 10.60 | 9.90 | 9.95 | 9.95 | -3.40% | 250 |
| Feb 27, 2026 | 10.30 | 10.60 | 10.20 | 10.30 | 10.30 | - | - |
| Feb 26, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | - |
| Feb 25, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | - |
| Feb 24, 2026 | 11.00 | 11.10 | 10.10 | 10.20 | 10.20 | -7.27% | 160 |
| Feb 23, 2026 | 11.10 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Feb 20, 2026 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | - |
| Feb 19, 2026 | 10.80 | 11.20 | 10.70 | 11.20 | 11.20 | 3.70% | 1,000 |
| Feb 18, 2026 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 2.86% | - |
| Feb 17, 2026 | 10.70 | 10.80 | 10.30 | 10.50 | 10.50 | -2.78% | - |
| Feb 16, 2026 | 10.20 | 11.00 | 10.20 | 10.80 | 10.80 | 5.88% | 500 |
| Feb 13, 2026 | 10.80 | 10.80 | 10.10 | 10.20 | 10.20 | -9.73% | - |
| Feb 12, 2026 | 12.10 | 12.10 | 11.20 | 11.30 | 11.30 | -6.61% | 250 |
| Feb 11, 2026 | 11.50 | 12.10 | 11.40 | 12.10 | 12.10 | 5.22% | 250 |
| Feb 10, 2026 | 11.60 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 400 |
| Feb 9, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 1.75% | 550 |
| Feb 6, 2026 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | - | 150 |
| Feb 5, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 5.56% | 5 |
| Feb 4, 2026 | 11.50 | 11.90 | 10.80 | 10.80 | 10.80 | -6.09% | - |
| Feb 3, 2026 | 11.00 | 11.80 | 11.00 | 11.50 | 11.50 | 4.55% | 6,100 |
| Feb 2, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 10.90 | 0.92% | 101 |
| Jan 30, 2026 | 11.00 | 11.20 | 10.90 | 10.90 | 10.80 | -0.91% | - |
| Jan 29, 2026 | 10.90 | 11.50 | 10.90 | 11.00 | 10.90 | - | 101 |
| Jan 28, 2026 | 10.90 | 11.20 | 10.80 | 11.00 | 10.90 | 1.85% | - |
| Jan 27, 2026 | 11.20 | 11.20 | 10.60 | 10.80 | 10.70 | -2.70% | 1,050 |
| Jan 26, 2026 | 10.90 | 11.30 | 10.90 | 11.10 | 11.00 | -1.77% | 100 |
| Jan 23, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.20 | 5.61% | - |
| Jan 22, 2026 | 10.10 | 11.00 | 10.10 | 10.70 | 10.61 | 5.94% | 123 |
| Jan 21, 2026 | 9.80 | 10.60 | 9.80 | 10.10 | 10.01 | 3.06% | 1,073 |
| Jan 20, 2026 | 10.00 | 10.20 | 9.80 | 9.80 | 9.71 | -3.92% | - |
| Jan 19, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.11 | 0.99% | 750 |
| Jan 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Jan 15, 2026 | 10.20 | 10.40 | 10.10 | 10.10 | 10.01 | -0.98% | - |
| Jan 14, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.11 | -2.86% | - |
| Jan 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | - | - |
| Jan 12, 2026 | 10.10 | 10.90 | 10.10 | 10.50 | 10.41 | 3.96% | 6,584 |
| Jan 9, 2026 | 10.10 | 10.40 | 10.00 | 10.10 | 10.01 | 1.00% | 4,527 |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | -0.99% | - |
| Jan 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 4.66% | - |
| Jan 6, 2026 | 9.80 | 10.00 | 9.35 | 9.65 | 9.56 | -1.03% | 10 |
| Jan 5, 2026 | 9.85 | 10.00 | 9.70 | 9.75 | 9.66 | 0.52% | 10 |
| Jan 2, 2026 | 9.15 | 9.75 | 9.15 | 9.70 | 9.61 | 7.78% | 20 |
| Dec 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | 1.12% | - |
| Dec 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 0.56% | - |
| Dec 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | 1.14% | - |
| Dec 22, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.67 | -1.69% | - |
| Dec 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 1.71% | - |
| Dec 17, 2025 | 8.70 | 9.25 | 8.65 | 8.75 | 8.67 | -2.23% | 5,520 |
| Dec 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | -0.56% | - |
| Dec 15, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 8.92 | 0.56% | 250 |
| Dec 12, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.87 | 2.87% | 10 |
| Dec 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | - | - |
| Dec 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -3.87% | 56 |
| Dec 9, 2025 | 8.90 | 9.05 | 8.50 | 9.05 | 8.97 | -3.21% | 300 |
| Dec 8, 2025 | 9.75 | 9.75 | 9.35 | 9.35 | 9.27 | 2.19% | 625 |
| Dec 5, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.07 | 3.39% | - |
| Dec 4, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.77 | 2.91% | - |
| Dec 3, 2025 | 9.40 | 9.40 | 8.60 | 8.60 | 8.52 | -8.99% | 55 |
| Dec 2, 2025 | 8.75 | 9.70 | 8.75 | 9.45 | 9.37 | 8.62% | 731 |
| Dec 1, 2025 | 9.05 | 9.35 | 8.70 | 8.70 | 8.62 | -4.40% | 610 |
| Nov 28, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.02 | -0.55% | 10 |
| Nov 27, 2025 | 8.85 | 9.15 | 8.85 | 9.15 | 9.07 | 3.98% | - |
| Nov 26, 2025 | 8.40 | 8.80 | 8.40 | 8.80 | 8.72 | 5.39% | - |
| Nov 25, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.28 | 5.03% | - |
| Nov 24, 2025 | 8.35 | 9.00 | 7.95 | 7.95 | 7.88 | -4.79% | 1,185 |
| Nov 21, 2025 | 8.90 | 8.90 | 8.35 | 8.35 | 8.28 | -7.73% | - |
| Nov 20, 2025 | 9.25 | 9.50 | 9.00 | 9.05 | 8.97 | -1.09% | 500 |
| Nov 19, 2025 | 8.85 | 9.40 | 8.85 | 9.15 | 9.07 | 2.81% | 2,394 |
| Nov 18, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.82 | -29.92% | - |
| Nov 17, 2025 | 12.10 | 12.70 | 12.10 | 12.70 | 8.98 | 0.79% | - |
| Nov 14, 2025 | 12.20 | 12.80 | 11.90 | 12.60 | 8.91 | 2.44% | 2,260 |
| Nov 10, 2025 | 11.90 | 12.80 | 11.80 | 12.30 | 8.69 | - | 1 |
| Nov 7, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 8.69 | -0.81% | 2,500 |
| Nov 5, 2025 | 12.10 | 12.90 | 12.00 | 12.40 | 8.76 | - | 253 |
| Nov 4, 2025 | 11.90 | 12.60 | 11.70 | 12.40 | 8.76 | 1.64% | 320 |
| Oct 31, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 8.62 | -1.61% | 751 |
| Oct 29, 2025 | 12.00 | 12.80 | 12.00 | 12.40 | 8.76 | - | 2,620 |
| Oct 28, 2025 | 12.10 | 12.40 | 12.00 | 12.40 | 8.76 | 0.81% | 3,263 |
| Oct 27, 2025 | 11.90 | 12.40 | 11.90 | 12.30 | 8.69 | 3.36% | 4,220 |
| Oct 24, 2025 | 11.70 | 11.90 | 11.60 | 11.90 | 8.41 | 0.85% | 1,100 |
| Oct 23, 2025 | 11.80 | 13.00 | 11.80 | 11.80 | 8.34 | -2.48% | 4,460 |
| Oct 22, 2025 | 12.20 | 12.90 | 11.70 | 12.10 | 8.55 | -9.02% | 3,520 |
| Oct 21, 2025 | 12.20 | 13.90 | 11.60 | 13.30 | 9.40 | -2.21% | 12,155 |
| Oct 20, 2025 | 12.00 | 14.30 | 11.50 | 13.60 | 9.61 | 13.33% | 10,885 |
| Oct 17, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 8.48 | -3.23% | 2,073 |
| Oct 16, 2025 | 12.40 | 12.40 | 11.80 | 12.40 | 8.76 | -3.13% | 83 |
| Oct 15, 2025 | 13.40 | 13.40 | 12.80 | 12.80 | 9.05 | 2.40% | 2,110 |
| Oct 14, 2025 | 12.40 | 12.90 | 12.10 | 12.50 | 8.83 | -6.72% | 250 |
| Oct 13, 2025 | 12.40 | 13.40 | 12.40 | 13.40 | 9.47 | 3.88% | 149 |
| Oct 10, 2025 | 12.70 | 13.40 | 12.70 | 12.90 | 9.12 | 1.57% | 16 |
| Oct 9, 2025 | 13.70 | 13.70 | 12.70 | 12.70 | 8.98 | -5.93% | 274 |
| Oct 8, 2025 | 12.00 | 13.50 | 12.00 | 13.50 | 9.54 | 3.05% | 710 |
| Oct 6, 2025 | 12.10 | 13.10 | 12.10 | 13.10 | 9.26 | 7.38% | 4,150 |
| Oct 3, 2025 | 11.50 | 13.00 | 11.50 | 12.20 | 8.62 | -3.94% | 516 |
| Oct 2, 2025 | 11.80 | 12.70 | 11.70 | 12.70 | 8.98 | 4.96% | 1,100 |
| Oct 1, 2025 | 11.20 | 12.60 | 11.20 | 12.10 | 8.55 | 5.22% | 400 |