thyssenkrupp AG TKA
XETR · Germany · Non-Energy Minerals
€14.03-0.61 (-4.17%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.05 | -4.06% | €14.56 | €14.64 | €13.95 | 728.94K |
| 2026-09-30 | €14.64 | +0.38% | €14.65 | €14.70 | €14.42 | 1.31M |
| 2026-09-29 | €14.59 | -3.95% | €15.30 | €15.44 | €14.46 | 2.38M |
| 2026-09-28 | €15.19 | -1.11% | €15.39 | €15.85 | €15.08 | 2.86M |
| 2026-09-25 | €15.35 | +4.67% | €14.85 | €15.42 | €14.85 | 2.62M |
| 2026-09-24 | €14.67 | -2.17% | €14.95 | €15.38 | €14.64 | 2.51M |
| 2026-09-23 | €14.99 | -2.09% | €15.39 | €15.41 | €14.88 | 2.25M |
| 2026-09-22 | €15.31 | +3.97% | €14.75 | €15.39 | €14.62 | 1.89M |
| 2026-09-21 | €14.73 | -3.06% | €15.42 | €15.45 | €14.73 | 2.15M |
| 2026-09-18 | €15.19 | -2.50% | €15.60 | €15.64 | €15.14 | 2.93M |
| 2026-09-17 | €15.59 | +1.93% | €15.35 | €15.87 | €15.22 | 2.59M |
| 2026-09-16 | €15.29 | +0.89% | €15.26 | €15.53 | €14.99 | 1.97M |
| 2026-09-15 | €15.15 | +0.97% | €14.96 | €15.33 | €14.78 | 2.10M |
| 2026-09-14 | €15.01 | -2.60% | €15.25 | €15.53 | €14.65 | 2.43M |
| 2026-09-11 | €15.41 | +3.42% | €14.94 | €15.41 | €14.77 | 1.57M |
| 2026-09-10 | €14.90 | -3.03% | €15.19 | €15.47 | €14.72 | 2.19M |
| 2026-09-09 | €15.36 | -1.32% | €15.44 | €15.56 | €15.23 | 1.57M |
| 2026-09-08 | €15.57 | -0.51% | €15.61 | €15.70 | €15.19 | 1.37M |
| 2026-09-07 | €15.65 | +2.89% | €15.19 | €15.75 | €15.07 | 1.69M |
| 2026-09-04 | €15.21 | +6.51% | €14.51 | €15.32 | €14.28 | 3.52M |
| 2026-09-03 | €14.28 | +1.93% | €14.13 | €14.31 | €13.96 | 1.67M |
| 2026-09-02 | €14.01 | -1.16% | €13.98 | €14.06 | €13.60 | 2.10M |
| 2026-09-01 | €14.18 | -1.90% | €14.41 | €14.56 | €13.90 | 1.96M |
| 2026-08-31 | €14.45 | -1.97% | €14.60 | €14.78 | €14.26 | 1.94M |
| 2026-08-28 | €14.74 | -1.31% | €15.00 | €15.18 | €14.66 | 2.16M |
| 2026-08-27 | €14.94 | +3.32% | €14.45 | €14.94 | €14.34 | 2.45M |
| 2026-08-26 | €14.45 | +5.47% | €13.77 | €14.45 | €13.76 | 2.64M |
| 2026-08-25 | €13.70 | +0.88% | €13.66 | €13.76 | €13.56 | 1.52M |
| 2026-08-24 | €13.59 | +1.61% | €13.40 | €13.77 | €13.36 | 1.80M |
| 2026-08-21 | €13.37 | +5.61% | €12.90 | €13.41 | €12.90 | 2.03M |
| 2026-08-20 | €12.66 | -2.31% | €13.10 | €13.28 | €12.36 | 2.08M |
| 2026-08-19 | €12.96 | -2.15% | €13.25 | €13.34 | €12.96 | 1.87M |
| 2026-08-18 | €13.24 | -4.88% | €13.85 | €14.04 | €13.24 | 2.13M |
| 2026-08-17 | €13.93 | +0.83% | €13.99 | €14.06 | €13.66 | 1.34M |
| 2026-08-14 | €13.81 | +2.11% | €13.66 | €14.06 | €13.39 | 2.91M |
| 2026-08-13 | €13.52 | +9.07% | €12.05 | €13.52 | €11.96 | 5.47M |
| 2026-08-12 | €12.40 | +3.08% | €12.35 | €12.56 | €12.10 | 1.93M |
| 2026-08-11 | €12.03 | -3.10% | €12.44 | €12.57 | €12.03 | 2.48M |
| 2026-08-10 | €12.41 | -1.04% | €12.56 | €12.56 | €12.31 | 1.80M |
| 2026-08-07 | €12.55 | -0.36% | €12.60 | €12.77 | €12.40 | 1.46M |
| 2026-08-06 | €12.59 | -0.08% | €12.58 | €12.64 | €12.37 | 1.37M |
| 2026-08-05 | €12.60 | +0.24% | €12.74 | €12.92 | €12.48 | 1.54M |
| 2026-08-04 | €12.57 | +3.03% | €12.28 | €12.66 | €12.27 | 2.19M |
| 2026-08-03 | €12.20 | +1.20% | €12.25 | €12.39 | €11.92 | 2.06M |
| 2026-07-31 | €12.06 | -0.08% | €12.18 | €12.37 | €11.90 | 2.02M |
| 2026-07-30 | €12.06 | +1.09% | €11.81 | €12.19 | €11.65 | 1.86M |
| 2026-07-29 | €11.94 | -1.81% | €12.30 | €12.36 | €11.86 | 1.75M |
| 2026-07-28 | €12.15 | -1.34% | €12.33 | €12.60 | €12.03 | 1.49M |
| 2026-07-27 | €12.32 | +0.33% | €12.36 | €12.57 | €12.22 | 1.74M |
| 2026-07-24 | €12.28 | +3.15% | €11.84 | €12.28 | €11.84 | 1.33M |
| 2026-07-23 | €11.90 | -2.38% | €12.17 | €12.20 | €11.78 | 1.67M |
| 2026-07-22 | €12.19 | +0.16% | €12.16 | €12.33 | €12.06 | 1.63M |
| 2026-07-21 | €12.18 | +1.37% | €12.25 | €12.30 | €11.94 | 1.46M |
| 2026-07-20 | €12.01 | +1.65% | €11.78 | €12.23 | €11.66 | 2.15M |
| 2026-07-17 | €11.81 | -0.38% | €11.60 | €11.94 | €11.44 | 1.82M |
| 2026-07-16 | €11.86 | -0.84% | €12.05 | €12.19 | €11.73 | 1.77M |
| 2026-07-15 | €11.96 | +2.13% | €11.65 | €12.16 | €11.60 | 1.51M |
| 2026-07-14 | €11.71 | +0.26% | €11.62 | €11.85 | €11.58 | 1.47M |
| 2026-07-13 | €11.68 | +1.30% | €11.40 | €11.78 | €11.34 | 1.20M |
| 2026-07-10 | €11.53 | +2.26% | €11.43 | €11.73 | €11.26 | 1.83M |
| 2026-07-09 | €11.27 | -2.00% | €11.80 | €11.80 | €11.13 | 1.42M |
| 2026-07-08 | €11.51 | -3.36% | €11.70 | €11.78 | €11.32 | 2.53M |
| 2026-07-07 | €11.90 | -3.76% | €12.31 | €12.48 | €11.90 | 2.90M |
| 2026-07-06 | €12.37 | +2.78% | €11.97 | €12.46 | €11.88 | 3.74M |
| 2026-07-03 | €12.03 | +5.85% | €11.47 | €12.03 | €11.43 | 3.30M |
| 2026-07-02 | €11.37 | +8.86% | €10.28 | €11.40 | €10.28 | 4.52M |
| 2026-07-01 | €10.44 | +0.38% | €10.35 | €10.56 | €10.12 | 1.80M |
| 2026-06-30 | €10.40 | +3.28% | €10.22 | €10.50 | €10.05 | 2.55M |
| 2026-06-29 | €10.07 | -1.76% | €10.30 | €10.68 | €10.02 | 2.85M |
| 2026-06-26 | €10.26 | -7.53% | €11.06 | €11.15 | €10.22 | 4.66M |
| 2026-06-25 | €11.09 | +3.55% | €10.79 | €11.10 | €10.59 | 3.52M |
| 2026-06-24 | €10.71 | -0.28% | €10.78 | €10.93 | €10.39 | 4.35M |
| 2026-06-23 | €10.74 | +1.66% | €10.26 | €10.78 | €10.21 | 1.56M |
| 2026-06-22 | €10.56 | +0.67% | €10.57 | €10.63 | €10.29 | 1.27M |
| 2026-06-19 | €10.49 | -0.85% | €10.52 | €10.66 | €10.46 | 2.42M |
| 2026-06-18 | €10.59 | -4.25% | €11.17 | €11.25 | €10.56 | 2.45M |
| 2026-06-17 | €11.06 | -1.12% | €11.21 | €11.21 | €10.65 | 2.50M |
| 2026-06-16 | €11.18 | -1.50% | €11.30 | €11.43 | €11.16 | 1.52M |
| 2026-06-15 | €11.35 | -0.48% | €11.65 | €11.72 | €11.31 | 2.08M |
| 2026-06-12 | €11.40 | +5.16% | €11.12 | €11.60 | €11.06 | 3.00M |
| 2026-06-11 | €10.85 | +1.83% | €10.66 | €10.90 | €10.63 | 1.33M |
| 2026-06-10 | €10.65 | -2.07% | €10.82 | €10.88 | €10.28 | 2.34M |
| 2026-06-09 | €10.88 | -4.23% | €11.30 | €11.36 | €10.86 | 2.42M |
| 2026-06-08 | €11.35 | -2.28% | €11.37 | €11.60 | €11.31 | 1.58M |
| 2026-06-05 | €11.62 | -0.98% | €11.65 | €11.75 | €11.52 | 1.64M |
| 2026-06-04 | €11.73 | -0.80% | €11.83 | €12.23 | €11.66 | 2.12M |
| 2026-06-03 | €11.83 | +1.02% | €11.63 | €11.85 | €11.47 | 2.00M |
| 2026-06-02 | €11.71 | +2.49% | €11.60 | €11.76 | €11.34 | 2.01M |
| 2026-06-01 | €11.43 | -2.72% | €11.69 | €11.74 | €11.30 | 1.59M |
| 2026-05-29 | €11.74 | +1.12% | €11.68 | €11.95 | €11.57 | 3.61M |