thyssenkrupp AG (BST:TKA1)
Germany
· Delayed Price · Currency is EUR 9.15
+0.30 (3.39%)
At close: Dec 5, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 3.39% | - |
| Dec 4, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 2.91% | - |
| Dec 3, 2025 | 9.40 | 9.40 | 8.60 | 8.60 | 8.60 | -8.99% | 55 |
| Dec 2, 2025 | 8.75 | 9.70 | 8.75 | 9.45 | 9.45 | 8.62% | 731 |
| Dec 1, 2025 | 9.05 | 9.35 | 8.70 | 8.70 | 8.70 | -4.40% | 610 |
| Nov 28, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | -0.55% | 10 |
| Nov 27, 2025 | 8.85 | 9.15 | 8.85 | 9.15 | 9.15 | 3.98% | - |
| Nov 26, 2025 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 5.39% | - |
| Nov 25, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 5.03% | - |
| Nov 24, 2025 | 8.35 | 9.00 | 7.95 | 7.95 | 7.95 | -4.79% | 1,185 |
| Nov 21, 2025 | 8.90 | 8.90 | 8.35 | 8.35 | 8.35 | -7.73% | - |
| Nov 20, 2025 | 9.25 | 9.50 | 9.00 | 9.05 | 9.05 | -1.09% | 500 |
| Nov 19, 2025 | 8.85 | 9.40 | 8.85 | 9.15 | 9.15 | 2.81% | 2,394 |
| Nov 18, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -29.92% | - |
| Nov 17, 2025 | 12.10 | 12.70 | 12.10 | 12.70 | 9.06 | 0.79% | - |
| Nov 14, 2025 | 12.20 | 12.80 | 11.90 | 12.60 | 8.98 | 2.44% | 2,260 |
| Nov 10, 2025 | 11.90 | 12.80 | 11.80 | 12.30 | 8.77 | - | 1 |
| Nov 7, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 8.77 | -0.81% | 2,500 |
| Nov 5, 2025 | 12.10 | 12.90 | 12.00 | 12.40 | 8.84 | - | 253 |
| Nov 4, 2025 | 11.90 | 12.60 | 11.70 | 12.40 | 8.84 | 1.64% | 320 |
| Oct 31, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 8.70 | -1.61% | 751 |
| Oct 29, 2025 | 12.00 | 12.80 | 12.00 | 12.40 | 8.84 | - | 2,620 |
| Oct 28, 2025 | 12.10 | 12.40 | 12.00 | 12.40 | 8.84 | 0.81% | 3,263 |
| Oct 27, 2025 | 11.90 | 12.40 | 11.90 | 12.30 | 8.77 | 3.36% | 4,220 |
| Oct 24, 2025 | 11.70 | 11.90 | 11.60 | 11.90 | 8.49 | 0.85% | 1,100 |
| Oct 23, 2025 | 11.80 | 13.00 | 11.80 | 11.80 | 8.41 | -2.48% | 4,460 |
| Oct 22, 2025 | 12.20 | 12.90 | 11.70 | 12.10 | 8.63 | -9.02% | 3,520 |
| Oct 21, 2025 | 12.20 | 13.90 | 11.60 | 13.30 | 9.48 | -2.21% | 12,155 |
| Oct 20, 2025 | 12.00 | 14.30 | 11.50 | 13.60 | 9.70 | 13.33% | 10,885 |
| Oct 17, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 8.56 | -3.23% | 2,073 |
| Oct 16, 2025 | 12.40 | 12.40 | 11.80 | 12.40 | 8.84 | -3.13% | 83 |
| Oct 15, 2025 | 13.40 | 13.40 | 12.80 | 12.80 | 9.13 | 2.40% | 2,110 |
| Oct 14, 2025 | 12.40 | 12.90 | 12.10 | 12.50 | 8.91 | -6.72% | 250 |
| Oct 13, 2025 | 12.40 | 13.40 | 12.40 | 13.40 | 9.56 | 3.88% | 149 |
| Oct 10, 2025 | 12.70 | 13.40 | 12.70 | 12.90 | 9.20 | 1.57% | 16 |
| Oct 9, 2025 | 13.70 | 13.70 | 12.70 | 12.70 | 9.06 | -5.93% | 274 |
| Oct 8, 2025 | 12.00 | 13.50 | 12.00 | 13.50 | 9.63 | 3.05% | 710 |
| Oct 6, 2025 | 12.10 | 13.10 | 12.10 | 13.10 | 9.34 | 7.38% | 4,150 |
| Oct 3, 2025 | 11.50 | 13.00 | 11.50 | 12.20 | 8.70 | -3.94% | 516 |
| Oct 2, 2025 | 11.80 | 12.70 | 11.70 | 12.70 | 9.06 | 4.96% | 1,100 |
| Oct 1, 2025 | 11.20 | 12.60 | 11.20 | 12.10 | 8.63 | 5.22% | 400 |
| Sep 30, 2025 | 11.20 | 11.90 | 11.20 | 11.50 | 8.20 | 0.88% | 1,089 |
| Sep 29, 2025 | 12.30 | 12.30 | 11.40 | 11.40 | 8.13 | -1.72% | 324 |
| Sep 23, 2025 | 12.20 | 12.20 | 11.30 | 11.60 | 8.27 | 0.87% | 1,185 |
| Sep 22, 2025 | 11.10 | 12.00 | 11.10 | 11.50 | 8.20 | 0.88% | 100 |
| Sep 19, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 8.13 | -6.56% | 7 |
| Sep 18, 2025 | 11.90 | 12.20 | 11.50 | 12.20 | 8.70 | - | 1,501 |
| Sep 17, 2025 | 11.00 | 12.20 | 11.00 | 12.20 | 8.70 | 14.02% | 300 |
| Sep 15, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 7.63 | 2.88% | 300 |
| Sep 12, 2025 | 10.00 | 10.70 | 10.00 | 10.40 | 7.42 | 1.96% | 400 |
| Sep 11, 2025 | 9.80 | 10.90 | 9.80 | 10.20 | 7.27 | 2.00% | 1,100 |
| Sep 10, 2025 | 9.65 | 10.40 | 9.60 | 10.00 | 7.13 | 0.50% | 3,025 |
| Sep 8, 2025 | 9.45 | 10.40 | 9.45 | 9.95 | 7.10 | 3.65% | 50 |
| Sep 5, 2025 | 9.15 | 9.65 | 9.15 | 9.60 | 6.85 | 7.26% | 4,000 |
| Sep 4, 2025 | 8.95 | 9.50 | 8.95 | 8.95 | 6.38 | 1.70% | 150 |
| Sep 1, 2025 | 9.00 | 9.00 | 8.65 | 8.80 | 6.28 | -3.83% | 1,000 |
| Aug 28, 2025 | 9.00 | 9.15 | 9.00 | 9.15 | 6.52 | 6.40% | 50 |
| Aug 22, 2025 | 8.40 | 8.75 | 8.40 | 8.60 | 6.13 | -2.82% | 2,000 |
| Aug 21, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 6.31 | 1.72% | 300 |
| Aug 20, 2025 | 9.15 | 9.15 | 8.35 | 8.70 | 6.20 | 1.16% | 1,000 |
| Aug 19, 2025 | 8.30 | 8.90 | 8.30 | 8.60 | 6.13 | 2.38% | 22 |
| Aug 18, 2025 | 8.10 | 8.75 | 8.10 | 8.40 | 5.99 | -1.75% | 500 |
| Aug 15, 2025 | 8.55 | 9.25 | 8.55 | 8.55 | 6.10 | -6.56% | 1,430 |
| Aug 14, 2025 | 9.10 | 9.35 | 8.50 | 9.15 | 6.52 | -4.19% | 1,250 |
| Aug 11, 2025 | 10.40 | 10.40 | 9.45 | 9.55 | 6.81 | -1.55% | 300 |
| Aug 8, 2025 | 9.40 | 10.20 | 9.40 | 9.70 | 6.92 | 6.01% | 1,300 |
| Aug 5, 2025 | 9.00 | 9.85 | 9.00 | 9.15 | 6.52 | -1.61% | 100 |
| Aug 4, 2025 | 9.60 | 9.90 | 9.30 | 9.30 | 6.63 | -3.63% | 2,300 |
| Aug 1, 2025 | 9.75 | 10.10 | 9.65 | 9.65 | 6.88 | -7.21% | 400 |
| Jul 31, 2025 | 10.00 | 10.40 | 9.85 | 10.40 | 7.42 | -5.45% | 500 |
| Jul 29, 2025 | 10.10 | 11.00 | 10.10 | 11.00 | 7.84 | - | 500 |
| Jul 28, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 7.84 | 1.85% | 90 |
| Jul 25, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 7.70 | 0.93% | 80 |
| Jul 24, 2025 | 10.80 | 11.20 | 10.70 | 10.70 | 7.63 | -2.73% | 1,000 |
| Jul 23, 2025 | 10.80 | 11.40 | 10.80 | 11.00 | 7.84 | 0.92% | 250 |
| Jul 22, 2025 | 11.30 | 11.30 | 10.80 | 10.90 | 7.77 | -5.22% | 960 |
| Jul 21, 2025 | 10.30 | 11.70 | 10.30 | 11.50 | 8.20 | 8.49% | 110 |
| Jul 18, 2025 | 10.40 | 11.10 | 10.40 | 10.60 | 7.56 | -5.36% | 250 |
| Jul 17, 2025 | 10.30 | 11.20 | 10.30 | 11.20 | 7.99 | -1.75% | 3 |
| Jul 16, 2025 | 10.60 | 11.40 | 10.50 | 11.40 | 8.13 | 5.56% | 100 |
| Jul 15, 2025 | 10.50 | 11.30 | 10.50 | 10.80 | 7.70 | -0.92% | 2,440 |
| Jul 14, 2025 | 11.50 | 11.50 | 10.80 | 10.90 | 7.77 | -5.22% | 3,314 |
| Jul 11, 2025 | 10.50 | 11.50 | 10.50 | 11.50 | 8.20 | 1.77% | 2,000 |
| Jul 10, 2025 | 10.40 | 11.30 | 10.40 | 11.30 | 8.06 | 5.61% | 1,504 |
| Jul 9, 2025 | 10.00 | 11.10 | 10.00 | 10.70 | 7.63 | 4.90% | 162 |
| Jul 8, 2025 | 9.40 | 10.20 | 9.40 | 10.20 | 7.27 | 6.81% | 5,100 |
| Jul 7, 2025 | 9.55 | 9.65 | 8.90 | 9.55 | 6.81 | 7.30% | 703 |
| Jul 3, 2025 | 8.95 | 9.35 | 8.85 | 8.90 | 6.35 | -1.11% | 320 |
| Jun 30, 2025 | 8.70 | 9.50 | 8.70 | 9.00 | 6.42 | 1.12% | 300 |
| Jun 25, 2025 | 8.70 | 9.40 | 8.70 | 8.90 | 6.35 | 1.14% | 360 |
| Jun 23, 2025 | 8.90 | 8.90 | 8.55 | 8.80 | 6.28 | 2.33% | 500 |
| Jun 18, 2025 | 8.45 | 9.15 | 8.45 | 8.60 | 6.13 | -2.27% | 110 |
| Jun 17, 2025 | 8.30 | 8.80 | 8.10 | 8.80 | 6.28 | 4.14% | 1,000 |
| Jun 16, 2025 | 8.10 | 8.75 | 8.10 | 8.45 | 6.03 | 3.68% | 2,100 |
| Jun 13, 2025 | 8.70 | 8.70 | 8.10 | 8.15 | 5.81 | -4.68% | 360 |
| Jun 10, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 6.10 | -1.72% | 100 |
| Jun 9, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 6.20 | 4.82% | 25 |
| Jun 6, 2025 | 8.35 | 8.75 | 8.25 | 8.30 | 5.92 | -1.19% | 100 |
| Jun 5, 2025 | 8.40 | 8.75 | 8.40 | 8.40 | 5.99 | -4.00% | 21 |