thyssenkrupp AG (BST:TKA1)
Germany
· Delayed Price · Currency is EUR 8.72
+0.12 (1.40%)
At close: Apr 27, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.56 | 8.92 | 8.56 | 8.72 | 8.72 | 1.40% | 100 |
| Apr 24, 2026 | 8.66 | 8.78 | 8.46 | 8.60 | 8.60 | -0.23% | - |
| Apr 23, 2026 | 8.48 | 8.76 | 8.48 | 8.62 | 8.62 | 0.23% | - |
| Apr 22, 2026 | 8.68 | 9.14 | 8.48 | 8.60 | 8.60 | - | 10 |
| Apr 21, 2026 | 8.88 | 9.10 | 8.58 | 8.60 | 8.60 | -2.71% | 10 |
| Apr 20, 2026 | 8.82 | 8.88 | 8.70 | 8.84 | 8.84 | -1.12% | - |
| Apr 17, 2026 | 8.42 | 9.24 | 8.42 | 8.94 | 8.94 | 6.18% | 2,641 |
| Apr 16, 2026 | 8.60 | 9.02 | 8.34 | 8.42 | 8.42 | -1.64% | 1,041 |
| Apr 15, 2026 | 8.40 | 8.98 | 8.38 | 8.56 | 8.56 | 1.66% | 500 |
| Apr 14, 2026 | 8.16 | 8.80 | 8.16 | 8.42 | 8.42 | 2.93% | 500 |
| Apr 13, 2026 | 8.12 | 8.20 | 8.06 | 8.18 | 8.18 | -0.97% | - |
| Apr 10, 2026 | 8.10 | 8.46 | 8.08 | 8.26 | 8.26 | 2.23% | 200 |
| Apr 9, 2026 | 8.14 | 8.22 | 8.00 | 8.08 | 8.08 | -1.46% | - |
| Apr 8, 2026 | 8.36 | 8.40 | 8.10 | 8.20 | 8.20 | 5.40% | - |
| Apr 7, 2026 | 7.96 | 7.96 | 7.56 | 7.78 | 7.78 | -3.95% | 100 |
| Apr 2, 2026 | 7.55 | 8.10 | 7.45 | 8.10 | 8.10 | 3.85% | 100 |
| Apr 1, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | -3.11% | - |
| Mar 31, 2026 | 7.45 | 8.05 | 7.00 | 8.05 | 8.05 | 15.83% | 204 |
| Mar 30, 2026 | 7.35 | 7.40 | 6.90 | 6.95 | 6.95 | -11.46% | 60 |
| Mar 27, 2026 | 7.75 | 7.90 | 7.70 | 7.85 | 7.85 | 1.95% | - |
| Mar 26, 2026 | 7.95 | 8.00 | 7.60 | 7.70 | 7.70 | -3.75% | 1,400 |
| Mar 25, 2026 | 8.05 | 8.25 | 7.95 | 8.00 | 8.00 | 1.91% | - |
| Mar 24, 2026 | 8.00 | 8.00 | 7.70 | 7.85 | 7.85 | -1.88% | 1,200 |
| Mar 23, 2026 | 7.60 | 8.00 | 7.10 | 8.00 | 8.00 | 5.26% | 1,200 |
| Mar 20, 2026 | 7.80 | 8.20 | 7.60 | 7.60 | 7.60 | -2.56% | 415 |
| Mar 19, 2026 | 7.75 | 8.05 | 7.60 | 7.80 | 7.80 | -4.29% | 1,000 |
| Mar 18, 2026 | 8.00 | 8.40 | 8.00 | 8.15 | 8.15 | -0.61% | 150 |
| Mar 17, 2026 | 7.70 | 8.45 | 7.70 | 8.20 | 8.20 | 1.23% | 150 |
| Mar 16, 2026 | 7.90 | 8.10 | 7.60 | 8.10 | 8.10 | 3.85% | 1,650 |
| Mar 13, 2026 | 8.05 | 8.15 | 7.75 | 7.80 | 7.80 | -3.11% | 2,150 |
| Mar 12, 2026 | 8.70 | 8.75 | 7.85 | 8.05 | 8.05 | -9.04% | 340 |
| Mar 11, 2026 | 9.00 | 9.25 | 8.60 | 8.85 | 8.85 | -1.67% | 560 |
| Mar 10, 2026 | 8.70 | 9.20 | 8.70 | 9.00 | 9.00 | 2.86% | 1,000 |
| Mar 9, 2026 | 8.75 | 8.80 | 8.40 | 8.75 | 8.75 | -2.23% | - |
| 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% | - |