Skip to main content
thyssenkrupp AG (BUD:THYSSENKRUPP)
Hungary flag Hungary · Delayed Price · Currency is HUF
3,480.00
-123.00 (-3.41%)
At close: Mar 9, 2026

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,585.003,585.003,404.003,480.003,480.00-3.41%791
Mar 6, 20263,730.003,730.003,603.003,603.003,603.00-2.36%625
Mar 4, 20263,650.003,690.003,650.003,690.003,690.001.10%437
Mar 3, 20263,805.003,805.003,627.003,650.003,650.00-5.56%308
Mar 2, 20264,122.004,366.003,820.003,865.003,865.00-2.72%1,030
Feb 27, 20263,973.003,973.003,973.003,973.003,973.00-25
Feb 26, 20263,910.003,973.003,896.003,973.003,973.00-1.46%491
Feb 25, 20263,950.004,100.003,950.004,032.004,032.001.15%1,771
Feb 24, 20264,200.004,200.003,986.003,986.003,986.00-6.65%1,851
Feb 23, 20264,500.004,500.004,270.004,270.004,270.00-1.16%161
Feb 20, 20264,223.004,340.004,223.004,320.004,320.005.42%2,411
Feb 19, 20264,100.004,100.004,098.004,098.004,098.00-1.37%125
Feb 18, 20264,155.004,155.004,155.004,155.004,155.003.62%800
Feb 17, 20264,010.004,010.004,010.004,010.004,010.000.91%258
Feb 13, 20264,095.004,130.003,898.003,974.003,974.00-4.56%1,445
Feb 12, 20264,642.004,642.004,164.004,164.004,164.00-11.03%3,497
Feb 11, 20264,498.004,680.004,498.004,680.004,680.006.95%400
Feb 10, 20264,385.004,385.004,376.004,376.004,376.00-0.95%135
Feb 6, 20264,354.004,450.004,354.004,418.004,418.004.57%2,258
Feb 5, 20264,225.004,225.004,225.004,225.004,225.001.08%120
Feb 4, 20264,391.004,400.004,147.004,180.004,180.00-6.90%2,241
Feb 3, 20264,380.004,490.004,380.004,490.004,490.006.35%327
Feb 2, 20264,333.004,333.004,222.004,222.004,222.00-2.56%325
Jan 29, 20264,321.004,333.004,321.004,333.004,275.823.91%84
Jan 28, 20264,170.004,170.004,170.004,170.004,114.97-1.02%150
Jan 26, 20264,250.004,300.004,213.004,213.004,157.40-0.96%1,206
Jan 23, 20264,234.004,254.004,234.004,254.004,197.862.16%245
Jan 22, 20264,134.004,270.004,134.004,164.004,109.052.56%883
Jan 21, 20264,061.004,061.004,060.004,060.004,006.424.72%3,000
Jan 20, 20264,000.004,000.003,850.003,877.003,825.84-5.44%838
Jan 19, 20264,134.004,134.004,100.004,100.004,045.892.50%195
Jan 15, 20264,000.004,000.004,000.004,000.003,947.21-0.30%500
Jan 14, 20264,025.004,025.003,996.004,012.003,959.05-2.15%1,200
Jan 13, 20264,049.004,100.004,010.004,100.004,045.89-0.97%2,020
Jan 12, 20264,001.004,140.003,991.004,140.004,085.364.33%1,117
Jan 9, 20263,968.003,968.003,968.003,968.003,915.633.12%40
Jan 8, 20263,951.003,951.003,848.003,848.003,797.22-2.58%101
Jan 7, 20263,883.003,950.003,880.003,950.003,897.875.11%588
Jan 6, 20263,800.003,800.003,758.003,758.003,708.41-2.39%99
Jan 5, 20263,720.003,889.003,720.003,850.003,799.196.94%5,082
Dec 30, 20253,600.003,600.003,600.003,600.003,552.49-200
Dec 29, 20253,663.003,663.003,600.003,600.003,552.49-0.33%130
Dec 23, 20253,555.003,612.003,555.003,612.003,564.331.89%2,500
Dec 22, 20253,545.003,545.003,545.003,545.003,498.220.08%58
Dec 19, 20253,500.003,542.003,500.003,542.003,495.261.49%2,250
Dec 18, 20253,500.003,500.003,490.003,490.003,443.94-0.68%203
Dec 17, 20253,492.003,560.003,492.003,514.003,467.633.08%2,594
Dec 16, 20253,484.003,484.003,409.003,409.003,364.01-4.56%2,738
Dec 15, 20253,604.003,609.003,563.003,572.003,524.864.54%260
Dec 11, 20253,417.003,417.003,417.003,417.003,371.910.47%5
Dec 10, 20253,450.003,450.003,401.003,401.003,356.120.71%70
Dec 9, 20253,580.003,600.003,333.003,377.003,332.43-8.23%2,582
Dec 8, 20253,680.003,680.003,680.003,680.003,631.442.22%50
Dec 5, 20253,600.003,653.003,600.003,600.003,552.493.96%871
Dec 4, 20253,463.003,463.003,463.003,463.003,417.301.41%25
Dec 3, 20253,544.003,544.003,415.003,415.003,369.93-6.28%785
Dec 2, 20253,596.003,644.003,580.003,644.003,595.911.14%4,058
Nov 28, 20253,580.003,603.003,580.003,603.003,555.45-0.17%150
Nov 27, 20253,611.003,623.003,600.003,609.003,561.3713.35%771
Nov 25, 20253,190.003,190.003,184.003,184.003,141.98-4.30%947
Nov 24, 20253,376.003,376.003,200.003,327.003,283.090.97%729
Nov 21, 20253,452.003,452.003,295.003,295.003,251.52-6.13%2,493
Nov 18, 20253,500.003,548.003,500.003,510.003,463.68-3.84%672
Nov 17, 20253,650.003,650.003,650.003,650.003,601.832.87%12
Nov 14, 20253,530.003,548.003,530.003,548.003,501.18-1.03%58
Nov 13, 20253,578.003,585.003,578.003,585.003,537.693.25%151
Nov 11, 20253,472.003,472.003,472.003,472.003,426.18-1.28%25
Nov 10, 20253,548.003,548.003,488.003,517.003,470.591.03%1,037
Nov 7, 20253,550.003,550.003,481.003,481.003,435.06-2.41%644
Nov 6, 20253,567.003,567.003,567.003,567.003,519.93-0.81%168
Nov 5, 20253,626.003,626.003,596.003,596.003,548.54-1.72%300
Nov 4, 20253,480.003,659.003,480.003,659.003,610.713.42%237
Nov 3, 20253,538.003,538.003,538.003,538.003,491.31-1.72%30
Oct 31, 20253,614.003,630.003,600.003,600.003,552.49-0.83%11,298
Oct 30, 20253,630.003,630.003,630.003,630.003,582.090.83%200
Oct 29, 20253,600.003,600.003,600.003,600.003,552.490.31%100
Oct 28, 20253,558.003,589.003,558.003,589.003,541.64-1.46%55
Oct 27, 20253,631.003,990.003,590.003,642.003,593.941.56%14,051
Oct 22, 20253,530.003,700.003,510.003,586.003,538.68-1.48%6,400
Oct 21, 20253,800.003,800.003,620.003,640.003,591.96-3.45%1,724
Oct 20, 20254,685.004,685.003,623.003,770.003,720.25-19.46%4,436
Oct 17, 20254,680.004,681.004,548.004,681.004,616.26-1.04%2,571
Oct 16, 20254,848.004,848.004,730.004,730.004,664.59-5.44%182
Oct 15, 20255,002.005,002.005,002.005,002.004,932.831.21%68
Oct 14, 20255,070.005,070.004,890.004,942.004,873.66-3.85%354
Oct 13, 20255,140.005,140.005,140.005,140.005,068.920.04%16
Oct 10, 20255,190.005,190.005,128.005,138.005,066.94-1.19%377
Oct 9, 20255,152.005,200.005,118.005,200.005,128.092.36%741
Oct 8, 20255,028.005,158.005,000.005,080.005,009.752.30%2,954
Oct 7, 20254,884.004,966.004,850.004,966.004,897.32-0.48%1,012
Oct 6, 20254,920.004,990.004,920.004,990.004,920.991.98%65
Oct 3, 20254,670.004,921.004,670.004,893.004,825.333.89%247
Oct 2, 20254,622.004,916.004,622.004,710.004,644.86-1.05%393
Oct 1, 20254,571.004,760.004,571.004,760.004,694.175.31%1,546
Sep 30, 20254,468.004,536.004,438.004,520.004,457.49-1.85%824
Sep 29, 20254,585.004,611.004,585.004,605.004,541.320.15%1,030
Sep 26, 20254,438.004,600.004,438.004,598.004,534.412.75%784
Sep 25, 20254,475.004,475.004,475.004,475.004,413.11-40
Sep 24, 20254,475.004,475.004,475.004,475.004,413.11-2.72%30
Sep 22, 20254,522.004,610.004,512.004,600.004,536.380.48%1,361