XETRA - Delayed Quote
EUR
thyssenkrupp AG (TKA.DE)
12.02
-0.38
(-3.10%)
At close: October 30 at 5:36:52 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
12.15
12.54
11.88
12.40
12.40
3,233,074
Oct 28, 2026
13.65
13.66
12.02
12.19
12.19
6,241,731
Oct 27, 2026
12.69
13.38
12.67
13.29
13.29
3,385,085
Oct 26, 2026
12.39
12.84
12.34
12.77
12.77
2,294,814
Oct 23, 2026
12.31
12.42
12.20
12.32
12.32
1,197,369
Oct 22, 2026
12.73
12.73
12.24
12.37
12.37
2,280,593
Oct 21, 2026
12.57
12.92
12.38
12.89
12.89
1,518,983
Oct 20, 2026
12.48
12.82
12.12
12.56
12.56
1,467,243
Oct 19, 2026
12.97
12.97
12.57
12.64
12.64
1,410,516
Oct 16, 2026
14.10
14.35
14.00
14.35
14.35
1,853,437
Oct 15, 2026
13.61
13.98
13.52
13.94
13.94
1,428,432
Oct 14, 2026
13.95
14.25
13.72
13.72
13.72
1,061,111
Oct 13, 2026
13.90
14.25
13.81
13.82
13.82
1,170,244
Oct 12, 2026
13.73
13.94
13.56
13.88
13.88
1,413,156
Oct 9, 2026
13.01
13.78
13.00
13.69
13.69
3,104,201
Oct 8, 2026
13.28
13.28
12.78
12.84
12.84
2,505,004
Oct 7, 2026
13.73
14.14
13.31
13.41
13.41
1,919,417
Oct 6, 2026
13.85
14.19
13.61
13.86
13.86
1,439,723
Oct 5, 2026
13.92
13.97
13.56
13.72
13.72
1,337,394
Oct 2, 2026
13.90
14.37
13.90
14.01
14.01
1,619,399
Oct 1, 2026
14.56
14.64
13.55
13.72
13.72
2,495,444
Sep 30, 2026
14.65
14.70
14.42
14.64
14.64
1,305,595
Sep 29, 2026
15.30
15.44
14.46
14.59
14.59
2,381,589
Sep 28, 2026
15.39
15.85
15.08
15.19
15.19
2,861,950
Sep 25, 2026
14.85
15.42
14.85
15.35
15.35
2,617,688
Sep 24, 2026
14.95
15.38
14.64
14.67
14.67
2,511,967
Sep 23, 2026
15.39
15.41
14.88
14.99
14.99
2,250,836
Sep 22, 2026
14.75
15.39
14.62
15.31
15.31
1,885,035
Sep 21, 2026
15.42
15.45
14.73
14.73
14.73
2,145,843
Sep 18, 2026
15.60
15.64
15.14
15.19
15.19
2,925,772
Sep 17, 2026
15.35
15.87
15.22
15.59
15.59
2,588,098
Sep 16, 2026
15.26
15.53
14.99
15.29
15.29
1,966,540
Sep 15, 2026
14.96
15.33
14.78
15.15
15.15
2,095,541
Sep 14, 2026
15.25
15.53
14.65
15.01
15.01
2,428,606
Sep 11, 2026
14.94
15.41
14.77
15.41
15.41
1,567,540
Sep 10, 2026
15.19
15.47
14.72
14.90
14.90
2,194,665
Sep 9, 2026
15.44
15.56
15.23
15.36
15.36
1,572,600
Sep 8, 2026
15.61
15.70
15.19
15.57
15.57
1,367,166
Sep 7, 2026
15.19
15.75
15.07
15.65
15.65
1,685,986
Sep 4, 2026
14.51
15.32
14.28
15.21
15.21
3,524,214
Sep 3, 2026
14.13
14.31
13.96
14.28
14.28
1,672,627
Sep 2, 2026
13.98
14.06
13.60
14.01
14.01
2,095,821
Sep 1, 2026
14.41
14.56
13.90
14.18
14.18
1,955,542
Aug 31, 2026
14.60
14.78
14.26
14.45
14.45
1,938,603
Aug 28, 2026
15.00
15.18
14.66
14.74
14.74
2,160,028
Aug 27, 2026
14.45
14.94
14.34
14.94
14.94
2,453,711
Aug 26, 2026
13.77
14.45
13.76
14.45
14.45
2,644,595
Aug 25, 2026
13.66
13.76
13.56
13.70
13.70
1,521,629
Aug 24, 2026
13.40
13.77
13.36
13.59
13.59
1,797,880
Aug 21, 2026
12.90
13.41
12.90
13.37
13.37
2,031,577
Aug 20, 2026
13.10
13.28
12.36
12.66
12.66
2,082,436
Aug 19, 2026
13.25
13.34
12.96
12.96
12.96
1,866,242
Aug 18, 2026
13.85
14.04
13.24
13.24
13.24
2,130,566
Aug 17, 2026
13.99
14.06
13.66
13.93
13.93
1,343,981
Aug 14, 2026
13.66
14.06
13.39
13.81
13.81
2,913,192
Aug 13, 2026
12.05
13.52
11.96
13.52
13.52
5,469,994
Aug 12, 2026
12.35
12.56
12.10
12.40
12.40
1,932,484
Aug 11, 2026
12.44
12.57
12.03
12.03
12.03
2,477,074
Aug 10, 2026
12.56
12.56
12.31
12.41
12.41
1,802,423
Aug 7, 2026
12.60
12.77
12.40
12.55
12.55
1,464,632
Aug 6, 2026
12.58
12.64
12.37
12.59
12.59
1,366,245
Aug 5, 2026
12.74
12.92
12.48
12.60
12.60
1,540,401
Aug 4, 2026
12.28
12.66
12.27
12.57
12.57
2,187,919
Aug 3, 2026
12.25
12.39
11.92
12.20
12.20
2,064,531
Jul 31, 2026
12.18
12.37
11.90
12.06
12.06
2,022,863
Jul 30, 2026
11.81
12.19
11.65
12.06
12.06
1,861,274
Jul 29, 2026
12.30
12.36
11.86
11.94
11.94
1,746,833
Jul 28, 2026
12.33
12.60
12.03
12.15
12.15
1,494,119
Jul 27, 2026
12.36
12.57
12.22
12.32
12.32
1,737,209
Jul 24, 2026
11.84
12.28
11.84
12.28
12.28
1,331,802
Jul 23, 2026
12.17
12.20
11.78
11.90
11.90
1,670,829
Jul 22, 2026
12.16
12.33
12.06
12.19
12.19
1,633,421
Jul 21, 2026
12.25
12.30
11.94
12.18
12.18
1,460,901
Jul 20, 2026
11.78
12.23
11.66
12.01
12.01
2,149,423
Jul 17, 2026
11.60
11.94
11.44
11.81
11.81
1,820,203
Jul 16, 2026
12.05
12.19
11.73
11.86
11.86
1,766,780
Jul 15, 2026
11.65
12.16
11.60
11.96
11.96
1,505,948
Jul 14, 2026
11.62
11.85
11.58
11.71
11.71
1,465,872
Jul 13, 2026
11.40
11.78
11.34
11.68
11.68
1,197,939
Jul 10, 2026
11.43
11.73
11.26
11.53
11.53
1,828,411
Jul 9, 2026
11.80
11.80
11.13
11.27
11.27
1,416,333
Jul 8, 2026
11.70
11.78
11.32
11.51
11.51
2,531,782
Jul 7, 2026
12.31
12.48
11.90
11.90
11.90
2,896,997
Jul 6, 2026
11.97
12.46
11.88
12.37
12.37
3,740,915
Jul 3, 2026
11.47
12.03
11.43
12.03
12.03
3,296,518
Jul 2, 2026
10.28
11.40
10.28
11.37
11.37
4,519,723
Jul 1, 2026
10.35
10.56
10.12
10.44
10.44
1,801,792
Jun 30, 2026
10.22
10.50
10.05
10.40
10.40
2,549,950
Jun 29, 2026
10.30
10.68
10.02
10.07
10.07
2,854,396
Jun 26, 2026
11.06
11.15
10.22
10.26
10.26
4,656,185
Jun 25, 2026
10.79
11.10
10.59
11.09
11.09
3,521,144
Jun 24, 2026
10.78
10.93
10.39
10.71
10.71
4,351,333
Jun 23, 2026
10.26
10.78
10.21
10.74
10.74
1,564,296
Jun 22, 2026
10.57
10.63
10.29
10.56
10.56
1,265,782
Jun 19, 2026
10.52
10.66
10.46
10.49
10.49
2,418,140
Jun 18, 2026
11.17
11.25
10.56
10.59
10.59
2,445,734
Jun 17, 2026
11.21
11.21
10.65
11.06
11.06
2,499,179
Jun 16, 2026
11.30
11.43
11.16
11.18
11.18
1,516,443
Jun 15, 2026
11.65
11.72
11.31
11.35
11.35
2,075,395
Jun 12, 2026
11.12
11.60
11.06
11.40
11.40
3,000,294
Jun 11, 2026
10.66
10.90
10.63
10.85
10.85
1,331,772
Jun 10, 2026
10.82
10.88
10.28
10.65
10.65
2,335,201
Jun 9, 2026
11.30
11.36
10.86
10.88
10.88
2,424,059
Jun 8, 2026
11.37
11.60
11.31
11.35
11.35
1,575,848
Jun 5, 2026
11.65
11.75
11.52
11.62
11.62
1,639,022
Jun 4, 2026
11.83
12.23
11.66
11.73
11.73
2,122,133
Jun 3, 2026
11.63
11.85
11.47
11.83
11.83
1,999,100
Jun 2, 2026
11.60
11.76
11.34
11.71
11.71
2,014,786
Jun 1, 2026
11.69
11.74
11.30
11.43
11.43
1,593,370
May 29, 2026
11.68
11.95
11.57
11.74
11.74
3,611,537
May 28, 2026
11.20
11.66
11.19
11.61
11.61
1,987,641
May 27, 2026
11.40
11.49
11.10
11.30
11.30
2,244,602
May 26, 2026
11.36
11.62
11.30
11.40
11.40
2,428,731
May 25, 2026
11.01
11.47
11.01
11.39
11.39
2,796,729
May 22, 2026
10.70
10.99
10.68
10.90
10.90
2,075,519
May 21, 2026
10.70
10.87
10.56
10.60
10.60
2,270,093
May 20, 2026
10.51
10.96
10.40
10.78
10.78
2,634,969
May 19, 2026
10.37
10.75
10.26
10.48
10.48
2,182,699
May 18, 2026
10.50
10.74
10.29
10.46
10.46
4,127,306
May 15, 2026
10.52
10.64
10.37
10.64
10.64
1,807,358
May 14, 2026
10.59
10.88
10.49
10.82
10.82
2,093,865
May 13, 2026
10.20
10.56
10.10
10.41
10.41
2,784,000
May 12, 2026
10.05
10.38
9.76
9.90
9.90
3,728,913
May 11, 2026
10.64
10.64
10.10
10.30
10.30
3,010,224
May 8, 2026
10.74
10.85
10.56
10.73
10.73
2,193,641
May 7, 2026
11.20
11.39
10.80
10.80
10.80
3,393,131
May 6, 2026
10.67
11.39
10.56
11.06
11.06
4,589,251
May 5, 2026
9.90
10.63
9.85
10.45
10.45
3,379,246
May 4, 2026
10.00
10.32
9.81
9.90
9.90
3,652,746
Apr 30, 2026
9.66
10.25
9.44
10.09
10.09
4,504,378
Apr 29, 2026
9.50
10.05
9.28
9.61
9.61
8,704,913
Apr 28, 2026
9.00
9.14
8.67
8.75
8.75
3,761,886
Apr 27, 2026
8.84
9.07
8.81
8.94
8.94
1,550,528
Apr 24, 2026
8.87
8.94
8.71
8.82
8.82
2,611,430
Apr 23, 2026
8.81
9.07
8.63
8.97
8.97
2,298,625
Apr 22, 2026
9.03
9.13
8.70
8.84
8.84
2,368,088
Apr 21, 2026
9.10
9.22
8.81
8.93
8.93
2,582,556
Apr 20, 2026
8.97
9.17
8.84
9.08
9.08
2,919,203
Apr 17, 2026
8.70
9.47
8.68
9.26
9.26
4,551,963
Apr 16, 2026
8.88
8.97
8.66
8.70
8.70
2,195,990
Apr 15, 2026
8.65
8.85
8.61
8.82
8.82
2,514,805
Apr 14, 2026
8.55
8.76
8.50
8.67
8.67
2,798,781
Apr 13, 2026
8.38
8.44
8.21
8.39
8.39
1,602,768
Apr 10, 2026
8.32
8.64
8.23
8.54
8.54
2,313,093
Apr 9, 2026
8.33
8.37
8.20
8.29
8.29
1,913,307
Apr 8, 2026
8.52
8.66
8.35
8.50
8.50
4,811,841
Apr 7, 2026
7.80
7.93
7.70
7.80
7.80
2,004,874
Apr 2, 2026
7.64
7.94
7.56
7.80
7.80
2,679,946
Apr 1, 2026
7.90
8.04
7.68
8.01
8.01
3,257,540
Mar 31, 2026
7.19
7.48
7.12
7.41
7.41
4,126,101
Mar 30, 2026
7.50
7.54
7.12
7.19
7.19
4,703,945
Mar 27, 2026
7.94
7.95
7.55
7.55
7.55
4,008,861
Mar 26, 2026
8.12
8.13
7.79
7.93
7.93
3,592,140
Mar 25, 2026
8.20
8.38
8.10
8.28
8.28
3,108,568
Mar 24, 2026
7.95
8.15
7.80
8.04
8.04
2,596,831
Mar 23, 2026
7.34
8.18
7.23
7.89
7.89
4,933,916
Mar 20, 2026
7.95
8.21
7.66
7.66
7.66
5,068,767
Mar 19, 2026
8.15
8.15
7.78
7.93
7.93
4,059,523
Mar 18, 2026
8.21
8.45
8.16
8.37
8.37
3,490,019
Mar 17, 2026
7.72
8.27
7.71
8.09
8.09
5,688,053
Mar 16, 2026
7.83
7.91
7.67
7.67
7.67
2,958,196
Mar 13, 2026
8.06
8.10
7.73
7.80
7.80
5,949,929
Mar 12, 2026
8.95
8.98
8.05
8.30
8.30
7,863,402
Mar 11, 2026
9.02
9.19
8.90
9.02
9.02
2,725,041
Mar 10, 2026
9.20
9.31
9.08
9.19
9.19
2,838,813
Mar 9, 2026
8.79
8.86
8.47
8.80
8.80
4,088,751
Mar 6, 2026
9.75
9.81
9.11
9.16
9.16
3,850,599
Mar 5, 2026
9.88
10.09
9.45
9.52
9.52
3,430,542
Mar 4, 2026
9.32
9.81
9.23
9.81
9.81
4,024,342
Mar 3, 2026
9.90
9.95
9.23
9.44
9.44
4,370,353
Mar 2, 2026
10.39
10.43
9.91
10.06
10.06
3,038,471
Feb 27, 2026
10.60
10.80
10.46
10.55
10.55
3,837,307
Feb 26, 2026
10.77
10.80
10.34
10.55
10.55
2,964,869
Feb 25, 2026
10.48
10.74
10.41
10.74
10.74
3,931,687
Feb 24, 2026
11.00
11.10
10.39
10.39
10.39
3,532,983
Feb 23, 2026
11.31
11.51
11.07
11.10
11.10
3,268,542
Feb 20, 2026
11.17
11.51
10.98
11.32
11.32
4,889,651
Feb 19, 2026
10.95
11.10
10.73
10.77
10.77
3,061,659
Feb 18, 2026
10.80
11.19
10.61
11.11
11.11
3,390,000
Feb 17, 2026
10.93
10.94
10.48
10.73
10.73
2,761,657
Feb 16, 2026
10.62
10.99
10.62
10.91
10.91
3,405,242
Feb 13, 2026
10.65
11.13
10.20
10.56
10.56
5,164,948
Feb 12, 2026
12.19
12.40
10.75
10.77
10.77
7,493,491
Feb 11, 2026
11.91
12.48
11.87
12.27
12.27
4,986,866
Feb 10, 2026
11.88
11.92
11.49
11.76
11.76
2,038,694
Feb 9, 2026
11.75
11.98
11.62
11.89
11.89
2,189,973
Feb 6, 2026
11.24
11.86
11.21
11.65
11.65
3,294,384
Feb 5, 2026
10.85
11.50
10.85
11.18
11.18
2,868,794
Feb 4, 2026
12.06
12.06
10.83
10.89
10.89
4,602,276
Feb 3, 2026
11.55
12.11
11.41
11.84
11.84
3,899,993
Feb 2, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
10.89
11.28
10.81
11.17
11.17
2,109,186
Jan 30, 2026
11.12
11.45
11.06
11.29
11.14
2,507,257
Jan 29, 2026
11.50
11.62
11.19
11.25
11.10
3,612,436
Jan 28, 2026
11.23
11.49
11.01
11.30
11.14
2,454,665
Jan 27, 2026
11.01
11.08
10.78
11.08
10.93
2,859,609
Jan 26, 2026
11.29
11.36
11.03
11.06
10.91
2,351,553
Jan 23, 2026
10.95
11.46
10.87
11.31
11.16
3,043,518
Jan 22, 2026
10.66
11.19
10.54
10.94
10.80
3,580,605
Jan 21, 2026
10.22
10.66
10.01
10.48
10.34
3,886,259
Jan 20, 2026
10.26
10.30
9.93
10.01
9.87
2,331,154
Jan 19, 2026
10.16
10.47
10.10
10.30
10.16
2,112,337
Jan 16, 2026
10.50
10.56
10.26
10.32
10.18
2,061,297
Jan 15, 2026
10.48
10.54
10.18
10.38
10.24
1,856,954
Jan 14, 2026
10.50
10.56
10.28
10.41
10.28
2,062,199
Jan 13, 2026
10.77
10.78
10.34
10.59
10.45
2,533,630
Jan 12, 2026
10.30
10.76
10.17
10.73
10.58
-
Jan 9, 2026
10.17
10.35
10.13
10.29
10.15
2,037,583
Jan 8, 2026
10.25
10.26
9.96
10.15
10.02
2,855,782
Jan 7, 2026
9.71
10.33
9.71
10.24
10.11
4,360,507
Jan 6, 2026
10.14
10.16
9.56
9.59
9.47
2,431,106
Jan 5, 2026
9.85
10.18
9.84
10.02
9.89
3,654,109
Jan 2, 2026
9.42
9.72
9.42
9.72
9.59
3,453,557
Dec 30, 2025
9.25
9.41
9.21
9.27
9.15
1,703,627
Dec 29, 2025
9.14
9.32
9.09
9.32
9.19
1,858,091
Dec 23, 2025
9.08
9.31
9.00
9.13
9.01
1,933,910
Dec 22, 2025
9.25
9.28
9.02
9.17
9.05
1,960,445
Dec 19, 2025
9.17
9.23
8.95
9.12
9.00
3,115,790
Dec 18, 2025
8.95
9.34
8.76
9.23
9.11
4,214,872
Dec 17, 2025
8.96
9.24
8.90
9.00
8.88
3,070,256
Dec 16, 2025
9.22
9.28
8.80
8.86
8.74
3,695,820
Dec 15, 2025
9.00
9.45
8.97
9.30
9.18
3,502,133
Dec 12, 2025
9.17
9.47
8.89
8.89
8.78
3,075,273
Dec 11, 2025
8.91
9.15
8.74
9.09
8.97
2,651,698
Dec 10, 2025
8.92
9.05
8.76
8.93
8.81
3,428,652
Dec 9, 2025
9.04
9.48
8.28
8.94
8.82
12,032,306
Dec 8, 2025
9.53
9.69
9.48
9.56
9.43
2,594,765
Dec 5, 2025
9.31
9.66
9.24
9.43
9.31
3,775,229
Dec 4, 2025
8.92
9.23
8.90
9.21
9.08
3,227,338
Dec 3, 2025
9.70
9.72
8.82
8.88
8.76
4,751,601
Dec 2, 2025
9.12
9.79
9.05
9.75
9.62
4,078,624
Dec 1, 2025
9.40
9.44
8.81
9.00
8.88
2,525,888
Nov 28, 2025
9.35
9.52
9.19
9.41
9.28
1,773,447
Nov 27, 2025
9.13
9.52
9.11
9.27
9.15
2,570,459
Nov 26, 2025
8.83
9.13
8.78
9.13
9.01
2,245,885
Nov 25, 2025
8.50
8.63
8.29
8.63
8.52
2,319,717
Nov 24, 2025
8.59
8.94
8.37
8.60
8.49
3,385,628
Nov 21, 2025
9.10
9.18
8.35
8.48
8.36
4,627,003
Nov 20, 2025
9.53
9.54
9.10
9.34
9.21
1,671,456
Nov 19, 2025
9.10
9.53
9.05
9.38
9.26
2,162,599
Nov 18, 2025
9.12
9.28
9.02
9.18
9.06
2,157,068
Nov 17, 2025
9.39
9.58
9.33
9.46
9.33
1,634,852
Nov 14, 2025
9.40
9.47
9.14
9.44
9.31
1,955,620
Nov 13, 2025
9.32
9.55
9.28
9.47
9.35
1,914,860
Nov 12, 2025
9.12
9.32
8.99
9.32
9.19
2,640,100
Nov 11, 2025
9.17
9.26
8.93
9.06
8.94
2,046,931
Nov 10, 2025
9.15
9.28
9.10
9.11
8.99
1,290,528
Nov 7, 2025
9.00
9.29
8.97
9.01
8.89
2,097,085
Nov 6, 2025
9.29
9.38
8.99
9.00
8.88
1,974,432
Nov 5, 2025
9.27
9.34
9.14
9.22
9.10
2,209,290
Nov 4, 2025
9.03
9.53
8.85
9.41
9.28
3,281,568
Nov 3, 2025
9.05
9.36
9.05
9.25
9.13
2,670,047
Oct 31, 2025
9.36
9.39
9.08
9.08
8.96
1,664,309
Oct 30, 2025
9.41
9.54
9.27
9.34
9.21
2,173,557
