thyssenkrupp AG - TKA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.17	11.32	11.32	11.51	10.98	4.89M
February 19, 2026	10.96	10.77	10.77	11.1	10.73	3.06M
February 18, 2026	10.8	11.12	11.12	11.2	10.62	3.39M
February 17, 2026	10.93	10.73	10.73	10.95	10.48	2.76M
February 16, 2026	10.62	10.91	10.91	10.99	10.62	3.41M
February 13, 2026	10.66	10.56	10.56	11.13	10.21	5.16M
February 12, 2026	12.2	10.78	10.78	12.4	10.75	7.49M
February 11, 2026	11.92	12.28	12.28	12.48	11.87	4.93M
February 10, 2026	11.88	11.76	11.76	11.92	11.49	2.04M
February 09, 2026	11.75	11.89	11.89	11.98	11.62	2.19M
February 06, 2026	11.24	11.66	11.66	11.86	11.21	3.29M
February 05, 2026	10.85	11.18	11.18	11.5	10.85	2.87M
February 04, 2026	12.06	10.89	10.89	12.07	10.83	4.6M
February 03, 2026	11.55	11.84	11.84	12.12	11.41	3.9M
February 02, 2026	10.89	11.17	11.17	11.28	10.81	2.11M
January 30, 2026	11.12	11.29	11.29	11.46	11.06	2.51M
January 29, 2026	11.5	11.25	11.25	11.62	11.19	3.61M
January 28, 2026	11.23	11.3	11.3	11.5	11.01	2.45M
January 27, 2026	11.01	11.08	11.08	11.08	10.78	2.86M
January 26, 2026	11.29	11.06	11.06	11.36	11.03	2.35M
January 23, 2026	10.95	11.31	11.31	11.46	10.87	3.04M
January 22, 2026	10.66	10.95	10.95	11.19	10.54	3.58M
January 21, 2026	10.22	10.48	10.48	10.67	10.01	3.88M
January 20, 2026	10.26	10.01	10.01	10.3	9.93	2.33M
January 19, 2026	10.16	10.3	10.3	10.47	10.11	2.11M
January 16, 2026	10.5	10.32	10.32	10.56	10.26	2.06M
January 15, 2026	10.48	10.38	10.38	10.54	10.18	1.86M
January 14, 2026	10.5	10.39	10.39	10.56	10.28	2.06M
January 13, 2026	10.78	10.59	10.59	10.78	10.34	2.53M
January 12, 2026	10.3	10.71	10.71	10.76	10.17	2.88M
January 09, 2026	10.17	10.29	10.35	10.35	10.13	2.04M
January 08, 2026	10.25	10.15	10.15	10.26	9.96	2.85M
January 07, 2026	9.71	10.25	10.23	10.33	9.71	4.36M
January 06, 2026	10.14	9.7	9.7	10.16	9.56	2.43M
January 05, 2026	9.85	10.01	10.01	10.18	9.84	3.65M
January 02, 2026	9.42	9.72	9.72	9.72	9.42	3.45M
December 30, 2025	9.25	9.27	9.27	9.41	9.21	1.7M
December 29, 2025	9.14	9.29	9.29	9.32	9.09	1.86M
December 23, 2025	9.08	9.13	9.13	9.31	9	1.93M
December 22, 2025	9.25	9.12	9.12	9.28	9.02	1.96M
December 19, 2025	9.17	9.09	9.09	9.23	8.95	3.12M
December 18, 2025	8.95	9.18	9.18	9.34	8.76	4.21M
December 17, 2025	8.96	8.98	8.98	9.24	8.9	3.07M
December 16, 2025	9.22	8.97	8.97	9.28	8.8	3.7M
December 15, 2025	9	9.25	9.25	9.45	8.97	3.5M
December 12, 2025	9.17	8.89	8.89	9.47	8.89	3.08M
December 11, 2025	8.91	9.09	9.09	9.15	8.74	2.65M
December 10, 2025	8.92	8.93	8.93	9.05	8.76	3.42M
December 09, 2025	9.04	8.9	8.9	9.48	8.28	12.03M
December 08, 2025	9.53	9.47	9.47	9.69	9.47	2.59M
December 05, 2025	9.31	9.45	9.45	9.66	9.24	3.78M
December 04, 2025	8.92	9.21	9.21	9.23	8.9	2.44M
December 03, 2025	9.7	8.88	8.88	9.72	8.82	4.75M
December 02, 2025	9.12	9.75	9.75	9.79	9.05	4.08M
December 01, 2025	9.4	9	9	9.44	8.81	2.53M
November 28, 2025	9.35	9.41	9.41	9.52	9.19	1.77M
November 27, 2025	9.13	9.27	9.27	9.52	9.11	2.57M
November 26, 2025	8.83	9.13	9.13	9.13	8.78	2.25M
November 25, 2025	8.5	8.63	8.63	8.63	8.29	2.32M
November 24, 2025	8.59	8.6	8.6	8.94	8.37	3.39M

thyssenkrupp AG (TKA.DE) XETRA