thyssenkrupp AG (VIE:TKR)
Austria
· Delayed Price · Currency is EUR 8.81
-0.42 (-4.51%)
Last updated: Mar 9, 2026, 4:07 PM CET
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.73 | 9.73 | 9.19 | 9.23 | 9.23 | -2.70% | 144 |
| Mar 5, 2026 | 9.74 | 10.02 | 9.48 | 9.48 | 9.48 | -2.43% | 210 |
| Mar 4, 2026 | 9.41 | 9.72 | 9.41 | 9.72 | 9.72 | 3.03% | - |
| Mar 3, 2026 | 9.88 | 9.88 | 9.42 | 9.43 | 9.43 | -6.66% | 715 |
| Mar 2, 2026 | 10.29 | 10.34 | 10.05 | 10.11 | 10.11 | -4.71% | - |
| Feb 27, 2026 | 10.67 | 10.67 | 10.46 | 10.61 | 10.61 | 0.95% | 420 |
| Feb 26, 2026 | 10.67 | 10.67 | 10.33 | 10.51 | 10.51 | -1.36% | 1,340 |
| Feb 25, 2026 | 10.61 | 10.65 | 10.47 | 10.65 | 10.65 | 2.11% | - |
| Feb 24, 2026 | 11.02 | 11.02 | 10.43 | 10.43 | 10.43 | -6.62% | - |
| Feb 23, 2026 | 11.45 | 11.45 | 11.17 | 11.17 | 11.17 | -1.15% | - |
| Feb 20, 2026 | 11.19 | 11.47 | 11.19 | 11.30 | 11.30 | 4.63% | - |
| Feb 19, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -2.17% | 300 |
| Feb 18, 2026 | 10.70 | 11.07 | 10.70 | 11.04 | 11.04 | 2.13% | - |
| Feb 17, 2026 | 10.89 | 10.89 | 10.57 | 10.81 | 10.81 | -1.23% | - |
| Feb 16, 2026 | 10.93 | 10.95 | 10.78 | 10.95 | 10.95 | 6.37% | - |
| Feb 13, 2026 | 10.99 | 10.99 | 10.29 | 10.29 | 10.29 | -4.55% | - |
| Feb 12, 2026 | 11.95 | 12.21 | 10.78 | 10.78 | 10.78 | -12.57% | 25 |
| Feb 11, 2026 | 12.00 | 12.40 | 11.97 | 12.33 | 12.33 | 5.12% | 450 |
| Feb 10, 2026 | 11.75 | 11.81 | 11.68 | 11.73 | 11.73 | -1.47% | - |
| Feb 9, 2026 | 11.70 | 11.91 | 11.70 | 11.91 | 11.91 | 2.23% | - |
| Feb 6, 2026 | 11.22 | 11.86 | 11.22 | 11.65 | 11.65 | 4.11% | 861 |
| Feb 5, 2026 | 11.06 | 11.31 | 11.06 | 11.19 | 11.19 | 2.61% | 210 |
| Feb 4, 2026 | 11.51 | 11.51 | 10.90 | 10.90 | 10.90 | -9.73% | 300 |
| Feb 3, 2026 | 11.48 | 12.08 | 11.48 | 12.08 | 12.08 | 8.20% | - |
| Feb 2, 2026 | 10.88 | 11.16 | 10.85 | 11.16 | 11.16 | -1.24% | 840 |
| Jan 30, 2026 | 11.24 | 11.30 | 11.17 | 11.30 | 11.15 | 0.13% | - |
| Jan 29, 2026 | 11.40 | 11.54 | 11.29 | 11.29 | 11.14 | 0.67% | - |
| Jan 28, 2026 | 11.30 | 11.30 | 11.09 | 11.21 | 11.06 | 1.82% | - |
| Jan 27, 2026 | 11.01 | 11.01 | 10.89 | 11.01 | 10.86 | -3.08% | 400 |
| Jan 26, 2026 | 11.27 | 11.36 | 11.17 | 11.36 | 11.21 | 0.80% | 1,000 |
| Jan 23, 2026 | 10.89 | 11.27 | 10.89 | 11.27 | 11.12 | 3.49% | 1,077 |
| Jan 22, 2026 | 10.75 | 11.14 | 10.75 | 10.89 | 10.75 | 3.62% | 200 |
| Jan 21, 2026 | 10.05 | 10.62 | 10.05 | 10.51 | 10.37 | 4.79% | 300 |
| Jan 20, 2026 | 10.18 | 10.21 | 10.03 | 10.03 | 9.90 | -3.56% | - |
| Jan 19, 2026 | 10.09 | 10.46 | 10.09 | 10.40 | 10.26 | -0.24% | 200 |
| Jan 16, 2026 | 10.49 | 10.49 | 10.38 | 10.43 | 10.29 | 2.51% | - |
| Jan 15, 2026 | 10.51 | 10.51 | 10.17 | 10.17 | 10.04 | -1.88% | 275 |
| Jan 14, 2026 | 10.46 | 10.46 | 10.33 | 10.37 | 10.23 | -2.12% | 1,050 |
| Jan 13, 2026 | 10.79 | 10.79 | 10.42 | 10.59 | 10.45 | -0.61% | 40 |
| Jan 12, 2026 | 10.17 | 10.66 | 10.17 | 10.66 | 10.51 | 3.80% | 1,584 |
| Jan 9, 2026 | 10.15 | 10.27 | 10.15 | 10.27 | 10.13 | 1.63% | - |
| Jan 8, 2026 | 10.10 | 10.10 | 10.07 | 10.10 | 9.97 | -0.79% | 370 |
| Jan 7, 2026 | 9.81 | 10.18 | 9.81 | 10.18 | 10.04 | 6.26% | - |
| Jan 6, 2026 | 10.09 | 10.09 | 9.58 | 9.58 | 9.45 | -4.72% | - |
| Jan 5, 2026 | 9.97 | 10.06 | 9.93 | 10.06 | 9.92 | 3.94% | - |
| Jan 2, 2026 | 9.54 | 9.68 | 9.50 | 9.67 | 9.55 | 3.87% | 856 |
| Dec 30, 2025 | 9.23 | 9.35 | 9.23 | 9.31 | 9.19 | 0.28% | 225 |
| Dec 29, 2025 | 9.13 | 9.29 | 9.13 | 9.29 | 9.16 | 1.49% | 684 |
| Dec 23, 2025 | 9.07 | 9.27 | 8.97 | 9.15 | 9.03 | 0.26% | 240 |
| Dec 22, 2025 | 9.24 | 9.24 | 9.08 | 9.13 | 9.01 | -0.20% | - |
| Dec 19, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.02 | -1.17% | - |
| Dec 18, 2025 | 8.76 | 9.25 | 8.76 | 9.25 | 9.13 | 2.21% | - |
| Dec 17, 2025 | 9.02 | 9.15 | 8.98 | 9.05 | 8.93 | 1.03% | 1,712 |
| Dec 16, 2025 | 9.27 | 9.27 | 8.96 | 8.96 | 8.84 | -3.68% | - |
| Dec 15, 2025 | 9.02 | 9.37 | 9.02 | 9.30 | 9.18 | 3.86% | 400 |
| Dec 12, 2025 | 9.17 | 9.23 | 8.96 | 8.96 | 8.84 | -1.75% | - |
| Dec 11, 2025 | 8.84 | 9.12 | 8.81 | 9.12 | 9.00 | 2.91% | 700 |
| Dec 10, 2025 | 8.99 | 8.99 | 8.84 | 8.86 | 8.74 | -0.58% | 600 |
| Dec 9, 2025 | 8.64 | 9.37 | 8.64 | 8.91 | 8.79 | -6.62% | 3,564 |
| Dec 8, 2025 | 9.53 | 9.66 | 9.53 | 9.54 | 9.42 | -0.06% | - |
| Dec 5, 2025 | 9.53 | 9.55 | 9.42 | 9.55 | 9.42 | 3.78% | - |
| Dec 4, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 9.08 | 3.37% | - |
| Dec 3, 2025 | 9.29 | 9.29 | 8.85 | 8.90 | 8.78 | -6.75% | 2,286 |
| Dec 2, 2025 | 9.06 | 9.55 | 9.06 | 9.55 | 9.42 | 6.09% | - |
| Dec 1, 2025 | 9.43 | 9.43 | 8.92 | 9.00 | 8.88 | -5.18% | 856 |
| Nov 28, 2025 | 9.27 | 9.49 | 9.27 | 9.49 | 9.36 | 1.98% | 23 |
| Nov 27, 2025 | 9.17 | 9.37 | 9.16 | 9.31 | 9.18 | 2.97% | 300 |
| Nov 26, 2025 | 9.00 | 9.04 | 8.99 | 9.04 | 8.92 | 5.09% | - |
| Nov 25, 2025 | 8.50 | 8.60 | 8.36 | 8.60 | 8.49 | -0.28% | 856 |
| Nov 24, 2025 | 8.75 | 8.77 | 8.40 | 8.62 | 8.51 | 1.96% | 370 |
| Nov 21, 2025 | 9.15 | 9.15 | 8.41 | 8.46 | 8.35 | -9.40% | 1,890 |
| Nov 20, 2025 | 9.49 | 9.49 | 9.23 | 9.34 | 9.21 | -0.95% | - |
| Nov 19, 2025 | 9.14 | 9.43 | 9.14 | 9.43 | 9.30 | 3.76% | - |
| Nov 18, 2025 | 9.09 | 9.24 | 9.08 | 9.08 | 8.96 | -2.80% | 210 |
| Nov 17, 2025 | 9.46 | 9.46 | 9.27 | 9.35 | 9.22 | -1.16% | 8,400 |
| Nov 14, 2025 | 9.33 | 9.46 | 9.15 | 9.46 | 9.33 | -0.02% | - |
| Nov 13, 2025 | 9.27 | 9.46 | 9.27 | 9.46 | 9.33 | 2.23% | - |
| Nov 12, 2025 | 9.25 | 9.25 | 9.02 | 9.25 | 9.13 | 2.98% | - |
| Nov 11, 2025 | 9.05 | 9.22 | 8.98 | 8.98 | 8.86 | -1.43% | - |
| Nov 10, 2025 | 9.21 | 9.21 | 9.11 | 9.11 | 8.99 | 1.31% | - |
| Nov 7, 2025 | 9.15 | 9.21 | 9.00 | 9.00 | 8.88 | -0.24% | 165 |
| Nov 6, 2025 | 9.35 | 9.35 | 9.02 | 9.02 | 8.90 | -2.15% | - |
| Nov 5, 2025 | 9.31 | 9.31 | 9.18 | 9.22 | 9.09 | -1.98% | 735 |
| Nov 4, 2025 | 8.98 | 9.42 | 8.98 | 9.40 | 9.28 | 1.51% | 300 |
| Nov 3, 2025 | 9.10 | 9.26 | 9.09 | 9.26 | 9.14 | 1.00% | - |
| Oct 31, 2025 | 9.33 | 9.33 | 9.17 | 9.17 | 9.05 | -1.71% | - |
| Oct 30, 2025 | 9.41 | 9.50 | 9.33 | 9.33 | 9.21 | 0.09% | 1,300 |
| Oct 29, 2025 | 9.37 | 9.37 | 9.25 | 9.32 | 9.20 | -1.02% | - |
| Oct 28, 2025 | 9.16 | 9.42 | 9.16 | 9.42 | 9.29 | 1.14% | - |
| Oct 27, 2025 | 9.16 | 9.31 | 9.16 | 9.31 | 9.19 | 5.39% | - |
| Oct 24, 2025 | 8.84 | 8.84 | 8.76 | 8.84 | 8.72 | -0.72% | - |
| Oct 23, 2025 | 9.24 | 9.47 | 8.90 | 8.90 | 8.78 | -4.26% | 2,206 |
| Oct 22, 2025 | 8.94 | 9.30 | 8.94 | 9.30 | 9.17 | 1.82% | 341 |
| Oct 21, 2025 | 9.70 | 9.76 | 9.13 | 9.13 | 9.01 | -6.44% | 400 |
| Oct 20, 2025 | 10.22 | 10.22 | 9.76 | 9.76 | 9.63 | -15.55% | 1,645 |
| Oct 17, 2025 | 11.95 | 11.95 | 11.55 | 11.56 | 7.73 | -3.31% | 588 |
| Oct 16, 2025 | 12.44 | 12.44 | 11.95 | 11.95 | 7.99 | -4.51% | 700 |
| Oct 15, 2025 | 12.97 | 13.27 | 12.52 | 12.52 | 8.37 | -0.04% | 265 |
| Oct 14, 2025 | 12.61 | 12.61 | 12.39 | 12.52 | 8.37 | -3.51% | 210 |
| Oct 13, 2025 | 13.18 | 13.18 | 12.94 | 12.98 | 8.68 | -1.41% | 422 |