thyssenkrupp AG (ETR:TKA)
Germany
· Delayed Price · Currency is EUR 9.16
-0.36 (-3.80%)
At close: Mar 6, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.75 | 9.81 | 9.11 | 9.16 | 9.16 | -3.80% | 3,849,943 |
| Mar 5, 2026 | 9.88 | 10.09 | 9.45 | 9.52 | 9.52 | -2.92% | 3,422,916 |
| Mar 4, 2026 | 9.32 | 9.81 | 9.23 | 9.81 | 9.81 | 3.94% | 4,021,123 |
| Mar 3, 2026 | 9.90 | 9.95 | 9.23 | 9.44 | 9.44 | -6.25% | 4,366,553 |
| Mar 2, 2026 | 10.39 | 10.43 | 9.91 | 10.07 | 10.07 | -4.55% | 3,037,961 |
| Feb 27, 2026 | 10.60 | 10.80 | 10.46 | 10.55 | 10.55 | - | 3,835,307 |
| Feb 26, 2026 | 10.77 | 10.80 | 10.34 | 10.55 | 10.55 | -1.82% | 2,962,391 |
| Feb 25, 2026 | 10.48 | 10.74 | 10.41 | 10.74 | 10.74 | 3.37% | 3,923,507 |
| Feb 24, 2026 | 11.00 | 11.11 | 10.39 | 10.39 | 10.39 | -6.44% | 3,524,288 |
| Feb 23, 2026 | 11.32 | 11.51 | 11.07 | 11.11 | 11.11 | -1.90% | 3,268,542 |
| Feb 20, 2026 | 11.17 | 11.51 | 10.98 | 11.32 | 11.32 | 5.16% | 4,888,942 |
| Feb 19, 2026 | 10.96 | 11.10 | 10.73 | 10.77 | 10.77 | -3.15% | 3,061,524 |
| Feb 18, 2026 | 10.80 | 11.20 | 10.62 | 11.12 | 11.12 | 3.59% | 3,389,500 |
| Feb 17, 2026 | 10.93 | 10.95 | 10.48 | 10.73 | 10.73 | -1.65% | 2,760,962 |
| Feb 16, 2026 | 10.62 | 10.99 | 10.62 | 10.91 | 10.91 | 3.36% | 3,404,086 |
| Feb 13, 2026 | 10.66 | 11.13 | 10.21 | 10.56 | 10.56 | -2.04% | 5,164,345 |
| Feb 12, 2026 | 12.20 | 12.40 | 10.75 | 10.78 | 10.78 | -12.22% | 7,485,073 |
| Feb 11, 2026 | 11.92 | 12.48 | 11.87 | 12.28 | 12.28 | 4.38% | 4,933,031 |
| Feb 10, 2026 | 11.88 | 11.92 | 11.49 | 11.76 | 11.76 | -1.09% | 2,037,607 |
| Feb 9, 2026 | 11.75 | 11.98 | 11.62 | 11.89 | 11.89 | 2.02% | 2,179,241 |
| Feb 6, 2026 | 11.24 | 11.86 | 11.21 | 11.66 | 11.66 | 4.30% | 3,294,384 |
| Feb 5, 2026 | 10.85 | 11.50 | 10.85 | 11.18 | 11.18 | 2.62% | 2,868,378 |
| Feb 4, 2026 | 12.06 | 12.07 | 10.83 | 10.89 | 10.89 | -7.98% | 4,600,236 |
| Feb 3, 2026 | 11.55 | 12.12 | 11.41 | 11.84 | 11.84 | 5.95% | 3,893,416 |
| Feb 2, 2026 | 10.89 | 11.28 | 10.81 | 11.17 | 11.17 | -1.06% | 2,108,441 |
| Jan 30, 2026 | 11.12 | 11.46 | 11.06 | 11.29 | 11.14 | 0.36% | 2,498,699 |
| Jan 29, 2026 | 11.50 | 11.62 | 11.19 | 11.25 | 11.10 | -0.40% | 3,596,379 |
| Jan 28, 2026 | 11.23 | 11.50 | 11.01 | 11.30 | 11.14 | 1.94% | 2,453,472 |
| Jan 27, 2026 | 11.01 | 11.08 | 10.78 | 11.08 | 10.93 | 0.18% | 2,856,491 |
| Jan 26, 2026 | 11.29 | 11.36 | 11.03 | 11.06 | 10.91 | -2.21% | 2,351,333 |
| Jan 23, 2026 | 10.95 | 11.46 | 10.87 | 11.31 | 11.16 | 3.33% | 3,041,980 |
| Jan 22, 2026 | 10.66 | 11.19 | 10.54 | 10.95 | 10.80 | 4.44% | 3,579,146 |
| Jan 21, 2026 | 10.22 | 10.67 | 10.01 | 10.48 | 10.34 | 4.75% | 3,880,875 |
| Jan 20, 2026 | 10.26 | 10.30 | 9.93 | 10.01 | 9.87 | -2.86% | 2,328,622 |
| Jan 19, 2026 | 10.16 | 10.47 | 10.11 | 10.30 | 10.16 | -0.19% | 2,112,063 |
| Jan 16, 2026 | 10.50 | 10.56 | 10.26 | 10.32 | 10.18 | -0.58% | 2,053,471 |
| Jan 15, 2026 | 10.48 | 10.54 | 10.18 | 10.38 | 10.24 | -0.34% | 1,855,904 |
| Jan 14, 2026 | 10.50 | 10.56 | 10.28 | 10.42 | 10.28 | -1.65% | 2,060,997 |
| Jan 13, 2026 | 10.78 | 10.78 | 10.34 | 10.59 | 10.45 | -1.26% | 2,530,920 |
| Jan 12, 2026 | 10.30 | 10.76 | 10.17 | 10.73 | 10.58 | 4.23% | 2,869,671 |
| Jan 9, 2026 | 10.17 | 10.36 | 10.13 | 10.29 | 10.15 | 1.33% | 2,035,178 |
| Jan 8, 2026 | 10.25 | 10.26 | 9.96 | 10.16 | 10.02 | -0.88% | 2,853,562 |
| Jan 7, 2026 | 9.71 | 10.33 | 9.71 | 10.25 | 10.11 | 6.79% | 4,354,718 |
| Jan 6, 2026 | 10.14 | 10.16 | 9.56 | 9.59 | 9.47 | -4.30% | 2,420,174 |
| Jan 5, 2026 | 9.85 | 10.18 | 9.84 | 10.03 | 9.89 | 3.14% | 3,645,343 |
| Jan 2, 2026 | 9.42 | 9.72 | 9.42 | 9.72 | 9.59 | 4.81% | 3,433,452 |
| Dec 30, 2025 | 9.25 | 9.41 | 9.21 | 9.27 | 9.15 | -0.45% | 1,703,627 |
| Dec 29, 2025 | 9.14 | 9.32 | 9.09 | 9.32 | 9.19 | 2.06% | 1,855,313 |
| Dec 23, 2025 | 9.08 | 9.31 | 9.00 | 9.13 | 9.01 | -0.44% | 1,933,466 |
| Dec 22, 2025 | 9.25 | 9.28 | 9.02 | 9.17 | 9.05 | 0.48% | 1,960,036 |
| Dec 19, 2025 | 9.17 | 9.23 | 8.95 | 9.12 | 9.00 | -1.19% | 3,113,840 |
| Dec 18, 2025 | 8.95 | 9.34 | 8.76 | 9.23 | 9.11 | 2.62% | 4,206,556 |
| Dec 17, 2025 | 8.96 | 9.24 | 8.90 | 9.00 | 8.88 | 1.53% | 3,070,256 |
| Dec 16, 2025 | 9.22 | 9.28 | 8.80 | 8.86 | 8.74 | -4.75% | 3,695,820 |
| Dec 15, 2025 | 9.00 | 9.45 | 8.97 | 9.30 | 9.18 | 4.61% | 3,502,133 |
| Dec 12, 2025 | 9.17 | 9.47 | 8.89 | 8.89 | 8.78 | -2.20% | 3,075,273 |
| Dec 11, 2025 | 8.91 | 9.15 | 8.74 | 9.09 | 8.97 | 1.84% | 2,651,698 |
| Dec 10, 2025 | 8.92 | 9.05 | 8.76 | 8.93 | 8.81 | -0.09% | 3,428,652 |
| Dec 9, 2025 | 9.04 | 9.48 | 8.28 | 8.94 | 8.82 | -6.49% | 12,032,306 |
| Dec 8, 2025 | 9.53 | 9.69 | 9.48 | 9.56 | 9.43 | 1.34% | 2,594,765 |
| Dec 5, 2025 | 9.31 | 9.66 | 9.24 | 9.43 | 9.31 | 2.45% | 3,775,229 |
| Dec 4, 2025 | 8.92 | 9.23 | 8.90 | 9.21 | 9.08 | 3.67% | 3,227,338 |
| Dec 3, 2025 | 9.70 | 9.72 | 8.82 | 8.88 | 8.76 | -8.89% | 4,751,601 |
| Dec 2, 2025 | 9.12 | 9.79 | 9.05 | 9.75 | 9.62 | 8.31% | 4,078,624 |
| Dec 1, 2025 | 9.40 | 9.44 | 8.81 | 9.00 | 8.88 | -4.38% | 2,525,888 |
| Nov 28, 2025 | 9.35 | 9.52 | 9.19 | 9.41 | 9.28 | 1.49% | 1,773,447 |
| Nov 27, 2025 | 9.13 | 9.52 | 9.11 | 9.27 | 9.15 | 1.53% | 2,570,459 |
| Nov 26, 2025 | 8.83 | 9.13 | 8.78 | 9.13 | 9.01 | 5.82% | 2,245,885 |
| Nov 25, 2025 | 8.50 | 8.63 | 8.29 | 8.63 | 8.52 | 0.30% | 2,319,717 |
| Nov 24, 2025 | 8.59 | 8.94 | 8.37 | 8.60 | 8.49 | 1.51% | 3,385,628 |
| Nov 21, 2025 | 9.10 | 9.18 | 8.35 | 8.48 | 8.36 | -9.23% | 4,627,003 |
| Nov 20, 2025 | 9.53 | 9.54 | 9.10 | 9.34 | 9.21 | -0.45% | 1,671,456 |
| Nov 19, 2025 | 9.10 | 9.53 | 9.05 | 9.38 | 9.26 | 2.16% | 2,162,599 |
| Nov 18, 2025 | 9.12 | 9.28 | 9.02 | 9.18 | 9.06 | -2.94% | 2,157,068 |
| Nov 17, 2025 | 9.39 | 9.58 | 9.33 | 9.46 | 9.33 | 0.23% | 1,634,852 |
| Nov 14, 2025 | 9.40 | 9.47 | 9.14 | 9.44 | 9.31 | -0.36% | 1,955,620 |
| Nov 13, 2025 | 9.32 | 9.55 | 9.28 | 9.47 | 9.35 | 1.67% | 1,914,860 |
| Nov 12, 2025 | 9.12 | 9.32 | 8.99 | 9.32 | 9.19 | 2.80% | 2,640,100 |
| Nov 11, 2025 | 9.17 | 9.26 | 8.93 | 9.06 | 8.94 | -0.57% | 2,046,931 |
| Nov 10, 2025 | 9.15 | 9.28 | 9.10 | 9.11 | 8.99 | 1.13% | 1,290,528 |
| Nov 7, 2025 | 9.00 | 9.29 | 8.97 | 9.01 | 8.89 | 0.13% | 2,097,085 |
| Nov 6, 2025 | 9.29 | 9.38 | 8.99 | 9.00 | 8.88 | -2.39% | 1,974,432 |
| Nov 5, 2025 | 9.27 | 9.34 | 9.14 | 9.22 | 9.10 | -2.00% | 2,209,290 |
| Nov 4, 2025 | 9.03 | 9.53 | 8.85 | 9.41 | 9.28 | 1.73% | 3,281,568 |
| Nov 3, 2025 | 9.05 | 9.36 | 9.05 | 9.25 | 9.13 | 1.90% | 2,670,047 |
| Oct 31, 2025 | 9.36 | 9.39 | 9.08 | 9.08 | 8.96 | -2.78% | 1,664,309 |
| Oct 30, 2025 | 9.41 | 9.54 | 9.27 | 9.34 | 9.21 | 0.06% | 2,173,557 |
| Oct 29, 2025 | 9.43 | 9.48 | 9.21 | 9.33 | 9.21 | -0.70% | 2,262,737 |
| Oct 28, 2025 | 9.23 | 9.44 | 9.09 | 9.40 | 9.27 | 0.82% | 3,083,322 |
| Oct 27, 2025 | 9.23 | 9.41 | 9.13 | 9.32 | 9.20 | 1.48% | 4,402,360 |
| Oct 24, 2025 | 8.90 | 9.19 | 8.66 | 9.18 | 9.06 | 3.31% | 5,859,752 |
| Oct 23, 2025 | 9.31 | 9.52 | 8.78 | 8.89 | 8.77 | -3.26% | 4,714,878 |
| Oct 22, 2025 | 8.94 | 9.41 | 8.93 | 9.19 | 9.07 | 1.28% | 5,180,178 |
| Oct 21, 2025 | 9.56 | 9.84 | 9.07 | 9.07 | 8.95 | -6.61% | 7,143,771 |
| Oct 20, 2025 | 9.69 | 10.68 | 9.21 | 9.72 | 9.59 | -19.40% | 14,034,740 |
| Oct 17, 2025 | 11.71 | 12.12 | 11.41 | 12.06 | 8.93 | 0.84% | 5,069,118 |
| Oct 16, 2025 | 12.60 | 12.63 | 11.85 | 11.96 | 8.86 | -4.28% | 5,379,448 |
| Oct 15, 2025 | 12.90 | 13.01 | 12.49 | 12.49 | 9.26 | -1.50% | 2,490,305 |
| Oct 14, 2025 | 12.87 | 12.87 | 12.35 | 12.68 | 9.40 | -1.63% | 3,365,941 |
| Oct 13, 2025 | 13.00 | 13.23 | 12.89 | 12.89 | 9.55 | -1.04% | 2,372,116 |