thyssenkrupp AG (TKA.DE)
8.57
-0.53 (-5.87%)
At close: Mar 10, 2025, 5:29 PM
TKA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 9.37 | 9.50 | 8.41 | 8.57 | -0.53 | -5.82% | 12,661,599 |
| Mar 7, 2025 | 9.81 | 9.86 | 9.10 | 9.10 | -0.68 | -6.95% | 12,006,138 |
| Mar 6, 2025 | 9.32 | 9.85 | 9.05 | 9.78 | 0.78 | 8.67% | 19,315,874 |
| Mar 5, 2025 | 8.46 | 9.21 | 8.45 | 9.00 | 1.07 | 13.49% | 19,532,555 |
| Mar 4, 2025 | 8.77 | 8.78 | 7.81 | 7.93 | -0.48 | -5.71% | 13,331,683 |
| Mar 3, 2025 | 7.98 | 8.94 | 7.94 | 8.41 | 0.81 | 10.66% | 18,801,345 |
| Feb 28, 2025 | 7.63 | 7.67 | 7.38 | 7.60 | -0.10 | -1.30% | 9,015,317 |
| Feb 27, 2025 | 7.52 | 7.83 | 7.39 | 7.70 | 0.19 | 2.53% | 10,583,783 |
| Feb 26, 2025 | 7.04 | 7.59 | 7.02 | 7.51 | 0.58 | 8.37% | 13,498,095 |
| Feb 25, 2025 | 6.48 | 7.26 | 6.48 | 6.93 | 0.60 | 9.48% | 16,399,090 |
| Feb 24, 2025 | 6.09 | 6.35 | 6.06 | 6.33 | 0.31 | 5.15% | 7,116,037 |
| Feb 21, 2025 | 5.95 | 6.09 | 5.94 | 6.02 | 0.07 | 1.18% | 5,208,688 |
| Feb 20, 2025 | 5.91 | 6.07 | 5.85 | 5.95 | 0.13 | 2.23% | 5,726,195 |
| Feb 19, 2025 | 6.03 | 6.09 | 5.76 | 5.82 | -0.18 | -3.00% | 8,025,408 |
| Feb 18, 2025 | 5.95 | 6.09 | 5.71 | 6.00 | 0.39 | 6.95% | 12,708,851 |
| Feb 17, 2025 | 4.81 | 5.70 | 4.78 | 5.61 | 0.93 | 19.87% | 15,621,111 |
| Feb 14, 2025 | 4.73 | 4.74 | 4.51 | 4.68 | -0.02 | -0.43% | 5,672,331 |
| Feb 13, 2025 | 4.70 | 5.03 | 4.62 | 4.70 | 0.17 | 3.75% | 11,382,380 |
| Feb 12, 2025 | 4.49 | 4.62 | 4.49 | 4.53 | 0.08 | 1.80% | 2,331,449 |
| Feb 11, 2025 | 4.57 | 4.60 | 4.45 | 4.45 | -0.18 | -3.89% | 2,740,382 |
| Feb 10, 2025 | 4.51 | 4.66 | 4.51 | 4.63 | 0.04 | 0.87% | 2,559,468 |
| Feb 7, 2025 | 4.67 | 4.71 | 4.58 | 4.59 | -0.05 | -1.08% | 2,288,585 |
| Feb 6, 2025 | 4.61 | 4.67 | 4.53 | 4.64 | 0.10 | 2.20% | 2,976,573 |
| Feb 5, 2025 | 4.44 | 4.54 | 4.42 | 4.54 | 0.07 | 1.57% | 2,023,451 |
| Feb 4, 2025 | 4.50 | 4.54 | 4.42 | 4.47 | -0.06 | -1.32% | 2,358,408 |
| Feb 3, 2025 | 4.48 | 4.59 | 4.38 | 4.53 | -0.27 | -5.62% | 4,225,592 |
| Jan 31, 2025 | 4.85 | 4.94 | 4.78 | 4.80 | -0.04 | -0.83% | 3,591,536 |
| Jan 30, 2025 | 4.73 | 4.84 | 4.73 | 4.84 | 0.11 | 2.33% | 3,051,621 |
| Jan 29, 2025 | 4.74 | 4.81 | 4.70 | 4.73 | 0.03 | 0.64% | 2,989,633 |
| Jan 28, 2025 | 4.62 | 4.74 | 4.57 | 4.70 | 0.04 | 0.86% | 3,805,499 |
| Jan 27, 2025 | 4.46 | 4.70 | 4.45 | 4.66 | 0.19 | 4.25% | 5,927,462 |
| Jan 24, 2025 | 4.40 | 4.49 | 4.37 | 4.47 | 0.11 | 2.52% | 3,238,966 |
| Jan 23, 2025 | 4.06 | 4.40 | 4.06 | 4.36 | 0.28 | 6.86% | 4,756,105 |
| Jan 22, 2025 | 4.12 | 4.13 | 4.06 | 4.08 | -0.09 | -2.16% | 2,535,056 |
| Jan 21, 2025 | 4.13 | 4.18 | 4.08 | 4.17 | 0.01 | 0.24% | 1,348,891 |
| Jan 20, 2025 | 4.20 | 4.25 | 4.13 | 4.16 | -0.02 | -0.48% | 2,039,233 |
| Jan 17, 2025 | 4.11 | 4.22 | 4.06 | 4.18 | 0.15 | 3.72% | 2,965,139 |
| Jan 16, 2025 | 4.11 | 4.12 | 4.01 | 4.03 | -0.04 | -0.98% | 1,469,929 |
| Jan 15, 2025 | 3.97 | 4.09 | 3.95 | 4.07 | 0.11 | 2.78% | 2,054,306 |
| Jan 14, 2025 | 3.92 | 4.01 | 3.92 | 3.96 | 0.10 | 2.59% | 2,517,413 |
| Jan 13, 2025 | 3.83 | 3.89 | 3.81 | 3.86 | 0.01 | 0.26% | 1,892,788 |
| Jan 10, 2025 | 3.85 | 3.94 | 3.82 | 3.85 | 0.00 | 0.00% | 1,326,268 |
| Jan 9, 2025 | 3.84 | 3.91 | 3.80 | 3.85 | -0.01 | -0.26% | 1,555,272 |
| Jan 8, 2025 | 3.92 | 3.93 | 3.83 | 3.86 | -0.07 | -1.78% | 1,801,832 |
| Jan 7, 2025 | 3.99 | 4.05 | 3.92 | 3.93 | -0.08 | -2.00% | 1,740,860 |
| Jan 6, 2025 | 3.92 | 4.05 | 3.91 | 4.01 | 0.11 | 2.82% | 2,819,964 |
| Jan 3, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | -0.11 | -2.74% | 2,301,993 |
| Jan 2, 2025 | 3.97 | 4.04 | 3.95 | 4.01 | 0.09 | 2.30% | 1,570,701 |
| Dec 30, 2024 | 3.93 | 3.96 | 3.90 | 3.92 | -0.04 | -1.01% | 903,611 |
| Dec 27, 2024 | 3.90 | 3.96 | 3.90 | 3.96 | 0.06 | 1.54% | 1,760,331 |