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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9	9.01	9.01	9.29	8.97	2.1M
November 06, 2025	9.29	9	9	9.38	8.99	1.97M
November 05, 2025	9.27	9.22	9.22	9.34	9.14	2.21M
November 04, 2025	9.03	9.41	9.41	9.53	8.85	3.28M
November 03, 2025	9.05	9.25	9.25	9.36	9.05	2.67M
October 31, 2025	9.36	9.08	9.08	9.39	9.08	1.66M
October 30, 2025	9.41	9.34	9.34	9.54	9.27	2.17M
October 29, 2025	9.43	9.33	9.33	9.48	9.21	2.26M
October 28, 2025	9.23	9.4	9.4	9.44	9.09	3.08M
October 27, 2025	9.23	9.32	9.32	9.41	9.13	4.4M
October 24, 2025	8.9	9.18	9.18	9.19	8.66	5.86M
October 23, 2025	9.31	8.89	8.89	9.52	8.78	4.71M
October 22, 2025	8.94	9.19	9.19	9.41	8.93	5.18M
October 21, 2025	9.56	9.07	9.07	9.84	9.07	7.14M
October 20, 2025	9.69	9.72	9.72	10.68	9.21	14.03M
October 17, 2025	11.71	12.06	12.06	12.12	11.41	5.07M
October 16, 2025	12.6	11.96	11.96	12.63	11.85	5.38M
October 15, 2025	12.9	12.49	12.49	13.01	12.49	2.49M
October 14, 2025	12.87	12.68	12.68	12.87	12.35	3.37M
October 13, 2025	13	12.89	12.89	13.23	12.89	2.37M
October 10, 2025	13.13	13.03	13.03	13.35	13	2.27M
October 09, 2025	13.15	13.2	13.2	13.35	13.02	2.34M
October 08, 2025	12.62	13.09	13.09	13.23	12.62	4.44M
October 07, 2025	12.46	12.5	12.5	12.65	12.31	2.03M
October 06, 2025	12.61	12.57	12.57	12.95	12.51	3.4M
October 03, 2025	12	12.49	12.49	12.68	11.94	4.93M
October 02, 2025	12.44	11.84	11.84	12.71	11.84	4.86M
October 01, 2025	11.61	12.34	12.34	12.43	11.39	5.27M
September 30, 2025	11.59	11.68	11.68	11.68	11.31	2.23M
September 29, 2025	11.89	11.64	11.64	11.89	11.59	1.73M
September 26, 2025	11.5	11.81	11.81	11.87	11.48	2.9M
September 25, 2025	11.61	11.4	11.4	11.61	11.31	1.56M
September 24, 2025	11.57	11.64	11.64	11.69	11.41	1.72M
September 23, 2025	11.89	11.56	11.56	11.95	11.56	1.89M
September 22, 2025	11.72	11.71	11.71	11.91	11.54	1.91M
September 19, 2025	11.77	11.63	11.63	11.87	11.58	1.66M
September 18, 2025	11.47	11.72	11.72	11.92	11.43	4.16M
September 17, 2025	11.64	11.39	11.39	11.9	11.08	3.84M
September 16, 2025	10.99	11.44	11.44	11.82	10.28	9.37M
September 15, 2025	10.6	10.96	10.96	10.98	10.57	2.26M
September 12, 2025	10.53	10.52	10.52	10.71	10.41	2.34M
September 11, 2025	10.41	10.48	10.48	10.51	10.29	1.85M
September 10, 2025	10.07	10.32	10.32	10.32	9.88	3.88M
September 09, 2025	10.21	10.06	10.06	10.23	9.99	1.92M
September 08, 2025	9.86	10.21	10.21	10.21	9.83	2.51M
September 05, 2025	9.52	9.79	9.79	10.09	9.52	4.13M
September 04, 2025	9.18	9.44	9.44	9.51	9.08	1.65M
September 03, 2025	9.29	9.27	9.27	9.39	9.2	2.57M
September 02, 2025	9.19	9.13	9.13	9.19	8.88	2.15M
September 01, 2025	9	9.24	9.24	9.24	8.94	1.73M
August 29, 2025	9.05	9.03	9.03	9.28	8.97	1.38M
August 28, 2025	8.95	9.02	9.02	9.28	8.89	2.28M
August 27, 2025	9.19	8.94	8.94	9.2	8.94	1.6M
August 26, 2025	9.09	9.12	9.12	9.19	9.01	2.41M
August 25, 2025	8.82	9.13	9.13	9.13	8.8	2.1M
August 22, 2025	8.68	8.79	8.79	8.9	8.63	2.31M
August 21, 2025	8.9	8.74	8.74	9.02	8.74	1.67M
August 20, 2025	8.7	8.92	8.92	8.93	8.66	2.02M
August 19, 2025	8.59	8.86	8.86	8.89	8.55	3.6M
August 18, 2025	8.25	8.59	8.59	8.69	8.17	3.85M

thyssenkrupp AG (TKA.DE) XETRA