thyssenkrupp AG (VIE:TKR)
Austria
· Delayed Price · Currency is EUR 9.20
+0.30 (3.37%)
At close: Dec 4, 2025
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | - | - | - |
| Dec 4, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 3.37% | - |
| Dec 3, 2025 | 9.29 | 9.29 | 8.85 | 8.90 | 8.90 | -6.75% | 2,286 |
| Dec 2, 2025 | 9.06 | 9.55 | 9.06 | 9.55 | 9.55 | 6.09% | - |
| Dec 1, 2025 | 9.43 | 9.43 | 8.92 | 9.00 | 9.00 | -5.18% | 856 |
| Nov 28, 2025 | 9.27 | 9.49 | 9.27 | 9.49 | 9.49 | 1.98% | 23 |
| Nov 27, 2025 | 9.17 | 9.37 | 9.16 | 9.31 | 9.31 | 2.97% | 300 |
| Nov 26, 2025 | 9.00 | 9.04 | 8.99 | 9.04 | 9.04 | 5.09% | - |
| Nov 25, 2025 | 8.50 | 8.60 | 8.36 | 8.60 | 8.60 | -0.28% | 856 |
| Nov 24, 2025 | 8.75 | 8.77 | 8.40 | 8.62 | 8.62 | 1.96% | 370 |
| Nov 21, 2025 | 9.15 | 9.15 | 8.41 | 8.46 | 8.46 | -9.40% | 1,890 |
| Nov 20, 2025 | 9.49 | 9.49 | 9.23 | 9.34 | 9.34 | -0.95% | - |
| Nov 19, 2025 | 9.14 | 9.43 | 9.14 | 9.43 | 9.43 | 3.76% | - |
| Nov 18, 2025 | 9.09 | 9.24 | 9.08 | 9.08 | 9.08 | -2.80% | 210 |
| Nov 17, 2025 | 9.46 | 9.46 | 9.27 | 9.35 | 9.35 | -1.16% | 8,400 |
| Nov 14, 2025 | 9.33 | 9.46 | 9.15 | 9.46 | 9.46 | -0.02% | - |
| Nov 13, 2025 | 9.27 | 9.46 | 9.27 | 9.46 | 9.46 | 2.23% | - |
| Nov 12, 2025 | 9.25 | 9.25 | 9.02 | 9.25 | 9.25 | 2.98% | - |
| Nov 11, 2025 | 9.05 | 9.22 | 8.98 | 8.98 | 8.98 | -1.43% | - |
| Nov 10, 2025 | 9.21 | 9.21 | 9.11 | 9.11 | 9.11 | 1.31% | - |
| Nov 7, 2025 | 9.15 | 9.21 | 9.00 | 9.00 | 9.00 | -0.24% | 165 |
| Nov 6, 2025 | 9.35 | 9.35 | 9.02 | 9.02 | 9.02 | -2.15% | - |
| Nov 5, 2025 | 9.31 | 9.31 | 9.18 | 9.22 | 9.22 | -1.98% | 735 |
| Nov 4, 2025 | 8.98 | 9.42 | 8.98 | 9.40 | 9.40 | 1.51% | 300 |
| Nov 3, 2025 | 9.10 | 9.26 | 9.09 | 9.26 | 9.26 | 1.00% | - |
| Oct 31, 2025 | 9.33 | 9.33 | 9.17 | 9.17 | 9.17 | -1.71% | - |
| Oct 30, 2025 | 9.41 | 9.50 | 9.33 | 9.33 | 9.33 | 0.09% | 1,300 |
| Oct 29, 2025 | 9.37 | 9.37 | 9.25 | 9.32 | 9.32 | -1.02% | - |
| Oct 28, 2025 | 9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 1.14% | - |
| Oct 27, 2025 | 9.16 | 9.31 | 9.16 | 9.31 | 9.31 | 5.39% | - |
| Oct 24, 2025 | 8.84 | 8.84 | 8.76 | 8.84 | 8.84 | -0.72% | - |
| Oct 23, 2025 | 9.24 | 9.47 | 8.90 | 8.90 | 8.90 | -4.26% | 2,206 |
| Oct 22, 2025 | 8.94 | 9.30 | 8.94 | 9.30 | 9.30 | 1.82% | 341 |
| Oct 21, 2025 | 9.70 | 9.76 | 9.13 | 9.13 | 9.13 | -6.44% | 400 |
| Oct 20, 2025 | 10.22 | 10.22 | 9.76 | 9.76 | 9.76 | -15.55% | 1,645 |
| Oct 17, 2025 | 11.95 | 11.95 | 11.55 | 11.56 | 7.83 | -3.31% | 588 |
| Oct 16, 2025 | 12.44 | 12.44 | 11.95 | 11.95 | 8.10 | -4.51% | 700 |
| Oct 15, 2025 | 12.97 | 13.27 | 12.52 | 12.52 | 8.48 | -0.04% | 265 |
| Oct 14, 2025 | 12.61 | 12.61 | 12.39 | 12.52 | 8.48 | -3.51% | 210 |
| Oct 13, 2025 | 13.18 | 13.18 | 12.94 | 12.98 | 8.79 | -1.41% | 422 |
| Oct 10, 2025 | 13.04 | 13.26 | 13.04 | 13.16 | 8.92 | -0.30% | 1,100 |
| Oct 9, 2025 | 13.21 | 13.31 | 13.08 | 13.20 | 8.95 | 1.58% | 840 |
| Oct 8, 2025 | 12.86 | 13.25 | 12.86 | 13.00 | 8.81 | 4.08% | 655 |
| Oct 7, 2025 | 12.42 | 12.49 | 12.30 | 12.49 | 8.46 | -0.72% | 350 |
| Oct 6, 2025 | 12.66 | 12.90 | 12.58 | 12.58 | 8.52 | -0.08% | - |
| Oct 3, 2025 | 12.08 | 12.61 | 12.08 | 12.59 | 8.53 | 5.93% | 420 |
| Oct 2, 2025 | 12.53 | 12.61 | 11.88 | 11.88 | 8.05 | -3.10% | 430 |
| Oct 1, 2025 | 11.58 | 12.32 | 11.58 | 12.26 | 8.31 | 5.74% | 3,071 |
| Sep 30, 2025 | 11.49 | 11.60 | 11.32 | 11.60 | 7.86 | -0.86% | 975 |
| Sep 29, 2025 | 11.74 | 11.80 | 11.70 | 11.70 | 7.93 | -0.51% | - |
| Sep 26, 2025 | 11.56 | 11.76 | 11.56 | 11.76 | 7.97 | 2.89% | - |
| Sep 25, 2025 | 11.54 | 11.57 | 11.43 | 11.43 | 7.74 | -1.76% | - |
| Sep 24, 2025 | 11.51 | 11.63 | 11.51 | 11.63 | 7.88 | 0.22% | - |
| Sep 23, 2025 | 11.87 | 11.87 | 11.61 | 11.61 | 7.86 | -0.98% | - |
| Sep 22, 2025 | 11.68 | 11.87 | 11.48 | 11.72 | 7.94 | 0.69% | 1,799 |
| Sep 19, 2025 | 11.79 | 11.79 | 11.64 | 11.64 | 7.89 | -0.26% | - |
| Sep 18, 2025 | 11.85 | 11.85 | 11.56 | 11.67 | 7.91 | 4.76% | - |
| Sep 17, 2025 | 11.79 | 11.79 | 11.14 | 11.14 | 7.55 | -2.92% | 420 |
| Sep 16, 2025 | 10.93 | 11.48 | 10.34 | 11.48 | 7.78 | 6.69% | 1,304 |
| Sep 15, 2025 | 10.58 | 10.76 | 10.58 | 10.76 | 7.29 | 1.46% | - |
| Sep 12, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 7.18 | 1.24% | - |
| Sep 11, 2025 | 10.34 | 10.47 | 10.34 | 10.47 | 7.10 | 1.75% | - |
| Sep 10, 2025 | 10.09 | 10.29 | 10.05 | 10.29 | 6.97 | 2.13% | 3,820 |
| Sep 9, 2025 | 10.24 | 10.24 | 10.04 | 10.08 | 6.83 | 0.45% | 98 |
| Sep 8, 2025 | 9.93 | 10.06 | 9.93 | 10.03 | 6.80 | 2.41% | - |
| Sep 5, 2025 | 9.61 | 9.95 | 9.61 | 9.79 | 6.64 | 3.73% | - |
| Sep 4, 2025 | 9.17 | 9.44 | 9.17 | 9.44 | 6.40 | 1.66% | 500 |
| Sep 3, 2025 | 9.36 | 9.36 | 9.24 | 9.29 | 6.29 | 1.53% | - |
| Sep 2, 2025 | 9.16 | 9.16 | 8.94 | 9.15 | 6.20 | -0.78% | 301 |
| Sep 1, 2025 | 9.07 | 9.22 | 8.98 | 9.22 | 6.25 | 2.06% | - |
| Aug 29, 2025 | 9.17 | 9.17 | 9.03 | 9.03 | 6.12 | -1.27% | 50 |
| Aug 28, 2025 | 9.03 | 9.15 | 8.97 | 9.15 | 6.20 | 1.40% | 600 |
| Aug 27, 2025 | 9.18 | 9.18 | 8.96 | 9.02 | 6.12 | -0.92% | 320 |
| Aug 26, 2025 | 9.10 | 9.11 | 9.07 | 9.11 | 6.17 | 1.13% | - |
| Aug 25, 2025 | 8.85 | 9.01 | 8.85 | 9.01 | 6.10 | 3.04% | - |
| Aug 22, 2025 | 8.77 | 8.77 | 8.70 | 8.74 | 5.92 | -0.25% | 110 |
| Aug 21, 2025 | 8.96 | 8.98 | 8.76 | 8.76 | 5.94 | -1.37% | - |
| Aug 20, 2025 | 8.71 | 8.88 | 8.71 | 8.88 | 6.02 | 1.23% | 840 |
| Aug 19, 2025 | 8.65 | 8.80 | 8.65 | 8.78 | 5.95 | 1.53% | - |
| Aug 18, 2025 | 8.42 | 8.64 | 8.31 | 8.64 | 5.86 | 4.60% | 500 |
| Aug 15, 2025 | 8.77 | 8.77 | 8.26 | 8.26 | 5.60 | -6.66% | 4,924 |
| Aug 14, 2025 | 8.92 | 9.08 | 8.85 | 8.85 | 6.00 | -8.98% | 425 |
| Aug 13, 2025 | 9.74 | 9.77 | 9.70 | 9.73 | 6.59 | -0.21% | 200 |
| Aug 12, 2025 | 9.77 | 9.77 | 9.63 | 9.75 | 6.61 | 0.18% | - |
| Aug 11, 2025 | 9.75 | 9.77 | 9.68 | 9.73 | 6.59 | -1.30% | - |
| Aug 8, 2025 | 9.79 | 10.27 | 9.79 | 9.86 | 6.68 | 1.99% | 247 |
| Aug 7, 2025 | 9.60 | 9.77 | 9.60 | 9.67 | 6.55 | 2.29% | 1 |
| Aug 6, 2025 | 9.49 | 9.49 | 9.34 | 9.45 | 6.40 | 1.16% | - |
| Aug 5, 2025 | 9.45 | 9.45 | 9.34 | 9.34 | 6.33 | -3.73% | 2,254 |
| Aug 4, 2025 | 10.06 | 10.06 | 9.65 | 9.70 | 6.58 | -2.06% | 70 |
| Aug 1, 2025 | 10.09 | 10.09 | 9.91 | 9.91 | 6.71 | -2.96% | - |
| Jul 31, 2025 | 10.19 | 10.21 | 10.11 | 10.21 | 6.92 | -2.16% | - |
| Jul 30, 2025 | 10.23 | 10.44 | 10.21 | 10.44 | 7.07 | 1.21% | 100 |
| Jul 29, 2025 | 10.56 | 10.62 | 10.31 | 10.31 | 6.99 | -3.24% | - |
| Jul 28, 2025 | 11.01 | 11.09 | 10.66 | 10.66 | 7.22 | -2.78% | 800 |
| Jul 25, 2025 | 10.85 | 10.96 | 10.80 | 10.96 | 7.43 | 1.11% | 252 |
| Jul 24, 2025 | 11.19 | 11.19 | 10.84 | 10.84 | 7.35 | -2.47% | - |
| Jul 23, 2025 | 11.07 | 11.15 | 11.07 | 11.12 | 7.53 | 0.54% | - |
| Jul 22, 2025 | 11.23 | 11.23 | 10.98 | 11.06 | 7.49 | -2.47% | 10 |
| Jul 21, 2025 | 11.15 | 11.86 | 11.15 | 11.34 | 7.68 | 5.44% | 1,160 |