tiprankstipranks
thyssenkrupp AG (DE:TKA)
XETRA:TKA
Germany Market
TKA
thyssenkrupp
RESEARCH TOOLSreports
Want to see DE:TKA full AI Analyst Report?

thyssenkrupp (TKA) Historical Prices

352 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
9.66
10.25
9.44
10.09
10.09
+4.96%
4,502,268
1.28
Apr 29, 2026
9.50
10.05
9.28
9.61
9.61
+9.86%
8,694,153
2.55
Apr 28, 2026
9.00
9.14
8.67
8.75
8.75
-2.15%
3,761,600
1.10
Apr 27, 2026
8.84
9.07
8.81
8.94
8.94
+1.34%
1,550,193
0.45
Apr 24, 2026
8.87
8.94
8.71
8.82
8.82
-1.72%
2,609,013
0.76
Apr 23, 2026
8.81
9.07
8.63
8.97
8.97
+1.52%
2,298,075
0.67
Apr 22, 2026
9.03
9.13
8.70
8.84
8.84
-1.01%
2,367,995
0.69
Apr 21, 2026
9.10
9.22
8.81
8.93
8.93
-1.61%
2,579,956
0.75
Apr 20, 2026
8.97
9.17
8.84
9.08
9.08
-2.03%
2,919,163
0.84
Apr 17, 2026
8.70
9.47
8.68
9.26
9.26
+6.51%
4,546,188
1.32
Apr 16, 2026
8.88
8.97
8.66
8.70
8.70
-1.41%
2,195,813
0.64
Apr 15, 2026
8.65
8.85
8.61
8.82
8.82
+1.73%
2,505,815
0.73
Apr 14, 2026
8.55
8.76
8.50
8.67
8.67
+3.34%
2,791,281
0.82
Apr 13, 2026
8.38
8.44
8.21
8.39
8.39
-1.78%
1,602,221
0.47
Apr 10, 2026
8.32
8.64
8.23
8.54
8.54
+3.04%
2,313,093
0.68
Apr 09, 2026
8.33
8.37
8.20
8.29
8.29
-2.45%
1,913,057
0.56
Apr 08, 2026
8.52
8.66
8.35
8.50
8.50
+8.97%
4,809,231
1.42
Apr 07, 2026
7.80
7.93
7.70
7.80
7.80
-0.05%
2,004,524
0.59
Apr 06, 2026
7.80
7.94
7.56
7.80
7.80
0.00%
0
0.00
Apr 03, 2026
7.80
7.94
7.56
7.80
7.80
0.00%
0
0.00
Apr 02, 2026
7.64
7.94
7.56
7.80
7.80
-2.52%
2,677,116
0.76
Apr 01, 2026
7.90
8.04
7.68
8.01
8.01
+8.10%
3,252,010
0.92
Mar 31, 2026
7.19
7.48
7.12
7.41
7.41
+3.03%
4,110,348
1.19
Mar 30, 2026
7.50
7.54
7.12
7.19
7.19
-4.85%
4,692,095
1.38
Mar 27, 2026
7.94
7.95
7.55
7.55
7.55
-4.69%
4,002,700
1.19
Mar 26, 2026
8.12
8.13
7.79
7.93
7.93
-4.28%
3,592,140
1.08
Mar 25, 2026
8.20
8.38
8.10
8.28
8.28
+2.99%
3,105,750
0.95
Mar 24, 2026
7.95
8.15
7.80
8.04
8.04
+1.88%
2,581,531
0.80
Mar 23, 2026
7.34
8.18
7.23
7.89
7.89
+3.06%
4,770,650
1.51
Mar 20, 2026
7.95
8.21
7.66
7.66
7.66
-3.41%
5,066,177
1.63
Mar 19, 2026
8.15
8.15
7.78
7.93
7.93
-5.28%
4,040,773
1.31
Mar 18, 2026
8.21
8.45
8.16
8.37
8.37
+3.44%
3,485,509
1.13
Mar 17, 2026
7.72
8.27
7.71
8.09
8.09
+5.50%
5,687,553
1.86
Mar 16, 2026
7.83
7.91
7.67
7.67
7.67
-1.69%
2,956,171
0.97
Mar 13, 2026
8.06
8.10
7.73
7.80
7.80
-6.02%
5,946,693
1.97
Mar 12, 2026
8.95
8.98
8.05
8.30
8.30
-8.00%
7,848,662
2.66
Mar 11, 2026
9.02
9.19
8.90
9.02
9.02
-1.78%
2,723,624
0.92
Mar 10, 2026
9.20
9.31
9.08
9.19
9.19
+4.41%
2,838,044
0.96
Mar 09, 2026
8.79
8.86
8.47
8.80
8.80
-3.93%
4,086,698
1.39
Mar 06, 2026
9.75
9.81
9.11
9.16
9.16
-3.80%
3,849,943
1.25
Mar 05, 2026
9.88
10.09
9.45
9.52
9.52
-2.92%
3,422,916
1.12
Mar 04, 2026
9.32
9.81
9.23
9.81
9.81
+3.94%
4,021,123
1.32
Mar 03, 2026
9.90
9.95
9.23
9.44
9.44
-6.25%
4,366,553
1.44
Mar 02, 2026
10.39
10.43
9.91
10.07
10.07
-4.55%
3,037,961
0.99
Feb 27, 2026
10.60
10.80
10.46
10.55
10.55
0.00%
3,835,307
1.25
Feb 26, 2026
10.77
10.80
10.34
10.55
10.55
-1.82%
2,962,391
0.97
Feb 25, 2026
10.48
10.74
10.41
10.74
10.74
+3.37%
3,923,507
1.30
Feb 24, 2026
11.00
11.11
10.39
10.39
10.39
-6.44%
3,524,288
1.17
Feb 23, 2026
11.32
11.51
11.07
11.11
11.11
-1.90%
3,268,542
1.09
Feb 20, 2026
11.17
11.51
10.98
11.32
11.32
+5.16%
4,888,942
1.66
Rows:
50