thyssenkrupp (TKA) Historical Prices

Time Period

Events

DE:TKA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.15	12.23	11.92	12.02	12.02	-3.10%	1,524,512	0.72
Oct 29, 2026	12.15	12.54	11.88	12.40	12.40	+1.72%	3,229,389	1.54
Oct 28, 2026	13.65	13.66	12.02	12.19	12.19	-8.24%	6,221,336	3.05
Oct 27, 2026	14.02	14.78	14.00	14.68	13.29	+4.05%	3,062,485	1.52
Oct 26, 2026	13.69	14.18	13.63	14.11	12.77	+3.67%	2,077,169	1.03
Oct 23, 2026	13.60	13.72	13.48	13.61	12.32	-0.44%	1,083,865	0.54
Oct 22, 2026	14.07	14.07	13.52	13.67	12.37	-4.00%	2,061,502	1.02
Oct 21, 2026	13.89	14.28	13.68	14.24	12.89	+2.63%	1,375,077	0.68
Oct 20, 2026	13.79	14.16	13.39	13.87	12.56	-0.64%	1,328,268	0.66
Oct 19, 2026	14.33	14.33	13.89	13.96	12.64	-2.72%	1,270,714	0.63
Oct 16, 2026	14.10	14.35	14.00	14.35	12.99	+2.97%	1,853,269	0.92
Oct 15, 2026	13.61	13.98	13.52	13.94	12.62	+1.57%	1,427,502	0.70
Oct 14, 2026	13.95	14.25	13.72	13.72	12.42	-0.76%	1,056,892	0.52
Oct 13, 2026	13.90	14.25	13.81	13.83	12.52	-0.40%	1,170,060	0.57
Oct 12, 2026	13.73	13.94	13.57	13.88	12.57	+1.36%	1,413,098	0.69
Oct 09, 2026	13.01	13.78	13.00	13.70	12.40	+6.66%	3,078,442	1.52
Oct 08, 2026	13.28	13.28	12.78	12.84	11.62	-4.29%	2,503,145	1.25
Oct 07, 2026	13.74	14.14	13.31	13.42	12.14	-3.21%	1,918,667	0.96
Oct 06, 2026	13.85	14.19	13.62	13.86	12.55	+1.06%	1,439,415	0.72
Oct 05, 2026	13.92	13.97	13.56	13.72	12.42	-2.07%	1,331,394	0.66
Oct 02, 2026	13.90	14.37	13.90	14.01	12.68	+2.08%	1,619,384	0.79
Oct 01, 2026	14.56	14.64	13.55	13.72	12.42	-6.29%	2,493,477	1.21
Sep 30, 2026	14.65	14.71	14.42	14.64	13.25	+0.38%	1,305,275	0.62
Sep 29, 2026	15.30	15.44	14.46	14.59	13.20	-3.95%	2,381,296	1.12
Sep 28, 2026	15.39	15.86	15.08	15.19	13.75	-1.11%	2,861,920	1.36
Sep 25, 2026	14.85	15.42	14.85	15.36	13.90	+4.67%	2,615,178	1.24
Sep 24, 2026	14.95	15.38	14.64	14.67	13.28	-2.17%	2,510,647	1.19
Sep 23, 2026	15.39	15.42	14.88	15.00	13.57	-2.09%	2,250,671	1.04
Sep 22, 2026	14.75	15.39	14.62	15.32	13.86	+3.97%	1,883,909	0.86
Sep 21, 2026	15.42	15.45	14.73	14.73	13.33	-3.06%	2,143,832	0.97
Sep 18, 2026	15.61	15.64	15.14	15.20	13.76	-2.50%	2,925,315	1.33
Sep 17, 2026	15.36	15.87	15.22	15.59	14.11	+1.93%	2,586,768	1.19
Sep 16, 2026	15.26	15.54	15.00	15.29	13.84	+0.89%	1,964,017	0.90
Sep 15, 2026	14.96	15.33	14.78	15.16	13.72	+0.96%	2,094,111	0.96
Sep 14, 2026	15.25	15.54	14.65	15.01	13.59	-2.59%	2,426,839	1.11
Sep 11, 2026	14.94	15.41	14.77	15.41	13.95	+3.43%	1,566,376	0.72
Sep 10, 2026	15.19	15.47	14.72	14.90	13.49	-3.03%	2,194,425	1.01
Sep 09, 2026	15.45	15.56	15.23	15.37	13.91	-1.32%	1,571,946	0.71
Sep 08, 2026	15.61	15.70	15.20	15.57	14.10	-0.51%	1,365,706	0.62
Sep 07, 2026	15.19	15.75	15.07	15.65	14.17	+2.89%	1,684,724	0.76
Sep 04, 2026	14.51	15.32	14.29	15.21	13.77	+6.51%	3,523,613	1.60
Sep 03, 2026	14.13	14.32	13.96	14.28	12.93	+1.93%	1,672,316	0.76
Sep 02, 2026	13.98	14.06	13.61	14.01	12.68	-1.17%	2,095,141	0.96
Sep 01, 2026	14.42	14.56	13.91	14.18	12.83	-1.90%	1,954,490	0.89
Aug 31, 2026	14.60	14.79	14.26	14.45	13.08	-1.96%	1,933,540	0.88
Aug 28, 2026	15.00	15.18	14.67	14.74	13.34	-1.31%	2,159,475	0.99
Aug 27, 2026	14.45	14.94	14.34	14.94	13.52	+3.32%	2,452,751	1.13
Aug 26, 2026	13.77	14.46	13.76	14.46	13.09	+5.47%	2,643,863	1.21
Aug 25, 2026	13.66	13.76	13.56	13.71	12.41	+0.88%	1,520,579	0.69
Aug 24, 2026	13.40	13.77	13.36	13.59	12.30	+1.61%	1,795,630	0.81

thyssenkrupp historical prices

thyssenkrupp (TKA) Historical Prices

Become an Expert with TipRanks Premium