thyssenkrupp AG (SWX:TKA)
Switzerland
· Delayed Price · Currency is CHF 8.28
0.00 (0.00%)
At close: Apr 24, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.80% | 500 |
| Apr 22, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Apr 21, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Apr 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 3.38% | 33,000 |
| Apr 17, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | - |
| Apr 16, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.46% | 105,000 |
| Apr 15, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 20,000 |
| Apr 14, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.57% | - |
| Apr 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Apr 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Apr 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Apr 8, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 12.43% | 1,750 |
| Apr 7, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Apr 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Apr 1, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 21,500 |
| Mar 31, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Mar 30, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -4.29% | - |
| Mar 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -4.16% | - |
| Mar 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.32% | 30 |
| Mar 24, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.67% | - |
| Mar 23, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Mar 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Mar 19, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Mar 18, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Mar 17, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Mar 16, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Mar 13, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -11.31% | - |
| Mar 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.02% | - |
| Mar 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.52% | - |
| Mar 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.19% | - |
| Mar 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 10,600 |
| Mar 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.26% | 550 |
| Feb 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Feb 26, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 1,000 |
| Feb 25, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Feb 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Feb 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Feb 20, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Feb 19, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Feb 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Feb 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Feb 16, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Feb 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.96% | - |
| Feb 12, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -3.45% | - |
| Feb 11, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Feb 10, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.46% | - |
| Feb 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -3.19% | - |
| Feb 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 3.91% | - |
| Feb 2, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.54% | 32 |
| Jan 30, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | - | - |
| Jan 29, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | - | - |
| Jan 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | - | - |
| Jan 27, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | -0.54% | 10 |
| Jan 26, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.09 | - | - |
| Jan 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.09 | 2.97% | 100 |
| Jan 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.80 | 4.31% | - |
| Jan 21, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | - | - |
| Jan 20, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | -1.51% | - |
| Jan 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.54 | - | - |
| Jan 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.54 | - | - |
| Jan 15, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.54 | - | - |
| Jan 14, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.54 | - | - |
| Jan 13, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.54 | 0.42% | - |
| Jan 12, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.50 | 2.36% | 20 |
| Jan 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | - | - |
| Jan 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | - | - |
| Jan 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | - | - |
| Jan 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | - | - |
| Jan 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | 12.11% | 500 |
| Dec 30, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.27 | - | - |
| Dec 29, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.27 | 1.35% | - |
| Dec 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.16 | - | - |
| Dec 22, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.16 | 2.55% | - |
| Dec 19, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.96 | - | - |
| Dec 18, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.96 | - | - |