Skip to main content
thyssenkrupp AG (ETR:TKA)
Germany flag Germany · Delayed Price · Currency is EUR
8.75
-0.19 (-2.15%)
Apr 28, 2026, 5:37 PM CET

thyssenkrupp AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.009.148.678.758.75-2.15%3,761,580
Apr 27, 20268.849.078.818.948.941.34%1,550,193
Apr 24, 20268.878.948.718.828.82-1.72%2,609,013
Apr 23, 20268.819.078.638.978.971.52%2,298,075
Apr 22, 20269.039.138.708.848.84-1.01%2,367,995
Apr 21, 20269.109.228.818.938.93-1.61%2,579,956
Apr 20, 20268.979.178.849.089.08-2.03%2,919,163
Apr 17, 20268.709.478.689.269.266.51%4,546,188
Apr 16, 20268.888.978.668.708.70-1.41%2,195,813
Apr 15, 20268.658.858.618.828.821.73%2,505,815
Apr 14, 20268.558.768.508.678.673.34%2,791,281
Apr 13, 20268.388.448.218.398.39-1.78%1,602,221
Apr 10, 20268.328.648.238.548.543.04%2,313,093
Apr 9, 20268.338.378.208.298.29-2.45%1,913,057
Apr 8, 20268.528.668.358.508.508.97%4,809,231
Apr 7, 20267.807.937.707.807.80-0.05%2,004,524
Apr 2, 20267.647.947.567.807.80-2.52%2,677,116
Apr 1, 20267.908.047.688.018.018.10%3,252,010
Mar 31, 20267.197.487.127.417.413.03%4,110,348
Mar 30, 20267.507.547.127.197.19-4.85%4,692,095
Mar 27, 20267.947.957.557.557.55-4.69%4,002,700
Mar 26, 20268.128.137.797.937.93-4.28%3,592,140
Mar 25, 20268.208.388.108.288.282.99%3,105,750
Mar 24, 20267.958.157.808.048.041.88%2,581,531
Mar 23, 20267.348.187.237.897.893.06%4,770,650
Mar 20, 20267.958.217.667.667.66-3.41%5,066,177
Mar 19, 20268.158.157.787.937.93-5.28%4,040,773
Mar 18, 20268.218.458.168.378.373.44%3,485,509
Mar 17, 20267.728.277.718.098.095.50%5,687,553
Mar 16, 20267.837.917.677.677.67-1.69%2,956,171
Mar 13, 20268.068.107.737.807.80-6.02%5,946,693
Mar 12, 20268.958.988.058.308.30-8.00%7,848,662
Mar 11, 20269.029.198.909.029.02-1.78%2,723,624
Mar 10, 20269.209.319.089.199.194.41%2,838,044
Mar 9, 20268.798.868.478.808.80-3.93%4,086,698
Mar 6, 20269.759.819.119.169.16-3.80%3,849,943
Mar 5, 20269.8810.099.459.529.52-2.92%3,422,916
Mar 4, 20269.329.819.239.819.813.94%4,021,123
Mar 3, 20269.909.959.239.449.44-6.25%4,366,553
Mar 2, 202610.3910.439.9110.0710.07-4.55%3,037,961
Feb 27, 202610.6010.8010.4610.5510.55-3,835,307
Feb 26, 202610.7710.8010.3410.5510.55-1.82%2,962,391
Feb 25, 202610.4810.7410.4110.7410.743.37%3,923,507
Feb 24, 202611.0011.1110.3910.3910.39-6.44%3,524,288
Feb 23, 202611.3211.5111.0711.1111.11-1.90%3,268,542
Feb 20, 202611.1711.5110.9811.3211.325.16%4,888,942
Feb 19, 202610.9611.1010.7310.7710.77-3.15%3,061,524
Feb 18, 202610.8011.2010.6211.1211.123.59%3,389,500
Feb 17, 202610.9310.9510.4810.7310.73-1.65%2,760,962
Feb 16, 202610.6210.9910.6210.9110.913.36%3,404,086
Feb 13, 202610.6611.1310.2110.5610.56-2.04%5,164,345
Feb 12, 202612.2012.4010.7510.7810.78-12.22%7,485,073
Feb 11, 202611.9212.4811.8712.2812.284.38%4,933,031
Feb 10, 202611.8811.9211.4911.7611.76-1.09%2,037,607
Feb 9, 202611.7511.9811.6211.8911.892.02%2,179,241
Feb 6, 202611.2411.8611.2111.6611.664.30%3,294,384
Feb 5, 202610.8511.5010.8511.1811.182.62%2,868,378
Feb 4, 202612.0612.0710.8310.8910.89-7.98%4,600,236
Feb 3, 202611.5512.1211.4111.8411.845.95%3,893,416
Feb 2, 202610.8911.2810.8111.1711.17-1.06%2,108,441
Jan 30, 202611.1211.4611.0611.2911.140.36%2,498,699
Jan 29, 202611.5011.6211.1911.2511.10-0.40%3,596,379
Jan 28, 202611.2311.5011.0111.3011.141.94%2,453,472
Jan 27, 202611.0111.0810.7811.0810.930.18%2,856,491
Jan 26, 202611.2911.3611.0311.0610.91-2.21%2,351,333
Jan 23, 202610.9511.4610.8711.3111.163.33%3,041,980
Jan 22, 202610.6611.1910.5410.9510.804.44%3,579,146
Jan 21, 202610.2210.6710.0110.4810.344.75%3,880,875
Jan 20, 202610.2610.309.9310.019.87-2.86%2,328,622
Jan 19, 202610.1610.4710.1110.3010.16-0.19%2,112,063
Jan 16, 202610.5010.5610.2610.3210.18-0.58%2,053,471
Jan 15, 202610.4810.5410.1810.3810.24-0.34%1,855,904
Jan 14, 202610.5010.5610.2810.4210.28-1.65%2,060,997
Jan 13, 202610.7810.7810.3410.5910.45-1.26%2,530,920
Jan 12, 202610.3010.7610.1710.7310.584.23%2,869,671
Jan 9, 202610.1710.3610.1310.2910.151.33%2,035,178
Jan 8, 202610.2510.269.9610.1610.02-0.88%2,853,562
Jan 7, 20269.7110.339.7110.2510.116.79%4,354,718
Jan 6, 202610.1410.169.569.599.47-4.30%2,420,174
Jan 5, 20269.8510.189.8410.039.893.14%3,645,343
Jan 2, 20269.429.729.429.729.594.81%3,433,452
Dec 30, 20259.259.419.219.279.15-0.45%1,703,627
Dec 29, 20259.149.329.099.329.192.06%1,855,313
Dec 23, 20259.089.319.009.139.01-0.44%1,933,466
Dec 22, 20259.259.289.029.179.050.48%1,960,036
Dec 19, 20259.179.238.959.129.00-1.19%3,115,790
Dec 18, 20258.959.348.769.239.112.62%4,214,872
Dec 17, 20258.969.248.909.008.881.53%3,070,256
Dec 16, 20259.229.288.808.868.74-4.75%3,695,820
Dec 15, 20259.009.458.979.309.184.61%3,502,133
Dec 12, 20259.179.478.898.898.78-2.20%3,075,273
Dec 11, 20258.919.158.749.098.971.84%2,651,698
Dec 10, 20258.929.058.768.938.81-0.09%3,428,652
Dec 9, 20259.049.488.288.948.82-6.49%12,032,306
Dec 8, 20259.539.699.489.569.431.34%2,594,765
Dec 5, 20259.319.669.249.439.312.45%3,775,229
Dec 4, 20258.929.238.909.219.083.67%3,227,338
Dec 3, 20259.709.728.828.888.76-8.89%4,751,601
Dec 2, 20259.129.799.059.759.628.31%4,078,624
Dec 1, 20259.409.448.819.008.88-4.38%2,525,888