thyssenkrupp AG (TKA.DE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 37 out of 100 (momentum 64 · quality 13 · valuation 50), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -13% vs the 50-day and +7.3% vs the 200-day average, 22.1% below the 52-week high and +73.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: thyssenkrupp AG trades 13.0% below its 50-day and 7.3% above its 200-day moving average. (as of 2026-11-02)

thyssenkrupp is a diversified industrial group organised into five segments: Automotive Technology, Decarbon Technologies, Materials Services, Steel Europe and Marine Systems. It supplies parts and systems to carmakers, builds plant equipment for chemicals, hydrogen and cement production, distributes metals and materials, produces steel products, and builds naval vessels and submarines.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TKA.DE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	12.08	12.51	12.02	12.37	+2.95%	1,824,988
2026-10-30	12.15	12.22	11.92	12.02	-3.10%	1,525,192
2026-10-29	12.15	12.54	11.88	12.40	+1.72%	3,233,074
2026-10-28	13.65	13.66	12.02	12.19	-8.24%	6,241,731
2026-10-27	12.69	13.38	12.67	13.29	+4.04%	3,064,455
2026-10-26	12.39	12.84	12.34	12.77	+3.67%	2,077,453
2026-10-23	12.31	12.42	12.20	12.32	-9.87%	1,083,956
2026-10-22	14.06	14.06	13.52	13.66	-4.00%	2,064,579
2026-10-21	13.88	14.28	13.68	14.23	+2.63%	1,375,107
2026-10-20	13.79	14.16	13.39	13.87	-0.64%	1,328,268
2026-10-19	14.32	14.32	13.88	13.96	-2.72%	1,276,914
2026-10-16	14.10	14.35	14.00	14.35	+2.98%	1,853,437
2026-10-15	13.61	13.98	13.52	13.94	+1.57%	1,428,432
2026-10-14	13.95	14.25	13.72	13.72	-0.76%	1,061,111
2026-10-13	13.90	14.25	13.80	13.82	-0.40%	1,170,244
2026-10-12	13.73	13.94	13.56	13.88	+1.35%	1,413,156
2026-10-09	13.01	13.78	13.00	13.70	+6.66%	3,104,201
2026-10-08	13.28	13.28	12.78	12.84	-4.29%	2,505,004
2026-10-07	13.73	14.13	13.30	13.41	-3.21%	1,919,417
2026-10-06	13.85	14.19	13.62	13.86	+1.06%	1,439,723
2026-10-05	13.92	13.97	13.56	13.71	-2.07%	1,337,394
2026-10-02	13.90	14.37	13.90	14.01	+2.08%	1,619,399
2026-10-01	14.56	14.64	13.55	13.72	-6.28%	2,495,444
2026-09-30	14.65	14.71	14.42	14.64	+0.38%	1,305,595
2026-09-29	15.30	15.44	14.46	14.59	-3.95%	2,381,589
2026-09-28	15.38	15.86	15.08	15.19	-1.11%	2,861,950
2026-09-25	14.85	15.42	14.85	15.36	+4.67%	2,617,688
2026-09-24	14.95	15.38	14.63	14.67	-2.17%	2,511,967
2026-09-23	15.39	15.41	14.88	14.99	-2.09%	2,250,836
2026-09-22	14.75	15.39	14.62	15.31	+3.97%	1,885,035
2026-09-21	15.42	15.45	14.73	14.73	-3.06%	2,145,843
2026-09-18	15.61	15.64	15.13	15.20	-2.50%	2,925,772
2026-09-17	15.36	15.87	15.22	15.59	+1.93%	2,588,098
2026-09-16	15.26	15.54	14.99	15.29	+0.89%	1,966,540
2026-09-15	14.96	15.33	14.78	15.15	+0.97%	2,095,541
2026-09-14	15.25	15.54	14.65	15.01	-2.60%	2,428,606
2026-09-11	14.94	15.41	14.77	15.41	+3.42%	1,567,540
2026-09-10	15.19	15.47	14.71	14.90	-3.03%	2,194,665
2026-09-09	15.45	15.55	15.22	15.37	-1.32%	1,572,600
2026-09-08	15.61	15.70	15.20	15.57	-0.51%	1,367,166
2026-09-07	15.19	15.75	15.07	15.65	+2.89%	1,685,986
2026-09-04	14.51	15.32	14.29	15.21	+6.51%	3,524,214
2026-09-03	14.13	14.31	13.96	14.28	+1.93%	1,672,627
2026-09-02	13.98	14.05	13.61	14.01	-1.16%	2,095,821
2026-09-01	14.41	14.56	13.90	14.18	-1.90%	1,955,542
2026-08-31	14.60	14.79	14.26	14.45	-1.97%	1,938,603
2026-08-28	15.00	15.18	14.66	14.74	-1.31%	2,160,028
2026-08-27	14.45	14.94	14.34	14.94	+3.32%	2,453,711
2026-08-26	13.77	14.46	13.76	14.46	+5.47%	2,644,595
2026-08-25	13.66	13.76	13.56	13.71	+0.88%	1,521,629
2026-08-24	13.39	13.77	13.36	13.59	+1.61%	1,797,880
2026-08-21	12.90	13.41	12.90	13.37	+5.61%	2,031,577
2026-08-20	13.11	13.28	12.36	12.66	-2.31%	2,082,436
2026-08-19	13.25	13.34	12.96	12.96	-2.15%	1,866,242
2026-08-18	13.86	14.04	13.24	13.24	-4.88%	2,130,566
2026-08-17	13.99	14.06	13.66	13.93	+0.83%	1,343,981
2026-08-14	13.66	14.06	13.39	13.81	+2.11%	2,913,192
2026-08-13	12.05	13.53	11.96	13.53	+9.07%	5,469,994
2026-08-12	12.35	12.55	12.10	12.40	+3.08%	1,932,484
2026-08-11	12.45	12.57	12.03	12.03	-3.10%	2,477,074
2026-08-10	12.55	12.56	12.31	12.41	-1.04%	1,802,423
2026-08-07	12.60	12.77	12.40	12.54	-0.36%	1,464,632
2026-08-06	12.58	12.64	12.37	12.59	-0.08%	1,366,245
2026-08-05	12.74	12.92	12.48	12.60	+0.24%	1,540,401
2026-08-04	12.28	12.66	12.27	12.57	+3.03%	2,187,919
2026-08-03	12.25	12.39	11.92	12.20	+1.20%	2,064,531
2026-07-31	12.18	12.37	11.90	12.05	-0.08%	2,022,863
2026-07-30	11.81	12.20	11.64	12.06	+1.09%	1,861,274
2026-07-29	12.30	12.37	11.86	11.94	-1.81%	1,746,833
2026-07-28	12.33	12.60	12.04	12.15	-1.34%	1,494,119
2026-07-27	12.36	12.57	12.22	12.32	+0.33%	1,737,209
2026-07-24	11.84	12.28	11.84	12.28	+3.15%	1,331,802
2026-07-23	12.17	12.20	11.78	11.90	-2.38%	1,670,829
2026-07-22	12.16	12.33	12.06	12.20	+0.16%	1,633,421
2026-07-21	12.25	12.30	11.95	12.18	+1.37%	1,460,901
2026-07-20	11.78	12.23	11.66	12.01	+1.65%	2,149,423
2026-07-17	11.60	11.95	11.44	11.81	-0.38%	1,820,203
2026-07-16	12.05	12.19	11.72	11.86	-0.84%	1,766,780
2026-07-15	11.65	12.16	11.60	11.96	+2.13%	1,505,948
2026-07-14	11.62	11.85	11.58	11.71	+0.26%	1,465,872
2026-07-13	11.40	11.79	11.34	11.68	+1.30%	1,197,939
2026-07-10	11.43	11.73	11.26	11.53	+2.26%	1,828,411
2026-07-09	11.80	11.80	11.13	11.28	-2.00%	1,416,333
2026-07-08	11.70	11.78	11.32	11.51	-3.36%	2,531,782
2026-07-07	12.31	12.48	11.90	11.90	-3.76%	2,896,997
2026-07-06	11.97	12.46	11.88	12.37	+2.78%	3,740,915
2026-07-03	11.46	12.04	11.43	12.04	+5.85%	3,296,518
2026-07-02	10.28	11.40	10.28	11.37	+8.86%	4,519,723
2026-07-01	10.35	10.56	10.12	10.45	+0.38%	1,801,792
2026-06-30	10.21	10.50	10.05	10.40	+3.28%	2,549,950
2026-06-29	10.30	10.68	10.03	10.07	-1.76%	2,854,396
2026-06-26	11.05	11.14	10.21	10.26	-7.53%	4,656,185
2026-06-25	10.79	11.10	10.59	11.09	+3.55%	3,521,144
2026-06-24	10.79	10.93	10.39	10.71	-0.28%	4,351,333
2026-06-23	10.26	10.78	10.21	10.74	+1.66%	1,564,296
2026-06-22	10.57	10.63	10.29	10.56	+0.67%	1,265,782
2026-06-19	10.52	10.66	10.46	10.49	-0.85%	2,418,140
2026-06-18	11.17	11.25	10.56	10.59	-4.25%	2,445,734
2026-06-17	11.21	11.21	10.65	11.05	-1.12%	2,499,179
2026-06-16	11.30	11.43	11.16	11.18	-1.50%	1,516,443
2026-06-15	11.65	11.71	11.30	11.35	-0.48%	2,075,395
2026-06-12	11.12	11.60	11.06	11.40	+5.16%	3,000,294
2026-06-11	10.66	10.90	10.63	10.85	+1.83%	1,331,772
2026-06-10	10.82	10.88	10.28	10.65	-2.07%	2,335,201
2026-06-09	11.30	11.37	10.86	10.88	-4.23%	2,424,059
2026-06-08	11.37	11.60	11.30	11.36	-2.28%	1,575,848
2026-06-05	11.65	11.75	11.53	11.62	-0.98%	1,639,022
2026-06-04	11.83	12.23	11.66	11.73	-0.80%	2,122,133
2026-06-03	11.63	11.85	11.46	11.83	+1.02%	1,999,100
2026-06-02	11.60	11.76	11.34	11.71	+2.49%	2,014,786
2026-06-01	11.69	11.74	11.30	11.43	-2.72%	1,593,370
2026-05-29	11.68	11.96	11.57	11.74	+1.12%	3,611,537
2026-05-28	11.20	11.66	11.19	11.62	+2.83%	1,987,641
2026-05-27	11.40	11.49	11.11	11.29	-0.88%	2,244,602
2026-05-26	11.36	11.62	11.30	11.39	+0.09%	2,428,731
2026-05-25	11.01	11.46	11.01	11.38	+4.40%	2,796,729
2026-05-22	10.70	10.99	10.68	10.90	+2.88%	2,075,519
2026-05-21	10.70	10.87	10.56	10.60	-1.67%	2,270,093
2026-05-20	10.51	10.96	10.39	10.78	+2.86%	2,634,969
2026-05-19	10.37	10.75	10.26	10.48	+0.19%	2,182,699
2026-05-18	10.50	10.74	10.29	10.46	-1.65%	4,127,306
2026-05-15	10.52	10.63	10.37	10.63	-1.71%	1,807,358
2026-05-14	10.59	10.88	10.49	10.82	+3.94%	2,093,865
2026-05-13	10.20	10.55	10.10	10.41	+5.15%	2,784,000
2026-05-12	10.05	10.38	9.76	9.90	-3.88%	3,728,913
2026-05-11	10.64	10.64	10.10	10.30	-4.01%	3,010,224
2026-05-08	10.74	10.86	10.56	10.73	-0.60%	2,193,641
2026-05-07	11.20	11.38	10.79	10.79	-2.40%	3,393,131
2026-05-06	10.67	11.39	10.56	11.06	+5.84%	4,589,251
2026-05-05	9.90	10.63	9.85	10.45	+5.56%	3,379,246
2026-05-04	10.00	10.32	9.81	9.90	-1.83%	3,652,746
2026-04-30	9.66	10.25	9.44	10.09	+4.96%	4,504,378
2026-04-29	9.50	10.05	9.28	9.61	+9.86%	8,704,913
2026-04-28	9.00	9.14	8.67	8.75	-2.15%	3,761,886
2026-04-27	8.84	9.07	8.81	8.94	+1.34%	1,550,528
2026-04-24	8.87	8.94	8.71	8.82	-1.72%	2,611,430
2026-04-23	8.81	9.07	8.63	8.97	+1.52%	2,298,625
2026-04-22	9.03	9.13	8.70	8.84	-1.01%	2,368,088
2026-04-21	9.10	9.22	8.81	8.93	-1.61%	2,582,556
2026-04-20	8.97	9.17	8.84	9.08	-2.03%	2,919,203
2026-04-17	8.70	9.47	8.68	9.26	+6.51%	4,551,963
2026-04-16	8.88	8.97	8.66	8.70	-1.41%	2,195,990
2026-04-15	8.65	8.85	8.61	8.82	+1.73%	2,514,805
2026-04-14	8.55	8.76	8.50	8.67	+3.34%	2,798,781
2026-04-13	8.38	8.44	8.21	8.39	-1.78%	1,602,768
2026-04-10	8.32	8.64	8.23	8.54	+3.04%	2,313,093
2026-04-09	8.33	8.37	8.20	8.29	-2.45%	1,913,307
2026-04-08	8.52	8.66	8.35	8.50	+8.97%	4,811,841
2026-04-07	7.80	7.93	7.70	7.80	-0.05%	2,004,874
2026-04-02	7.64	7.94	7.56	7.80	-2.52%	2,679,946
2026-04-01	7.90	8.04	7.68	8.01	+8.10%	3,257,540
2026-03-31	7.19	7.48	7.12	7.41	+3.03%	4,126,101
2026-03-30	7.50	7.54	7.12	7.19	-4.85%	4,703,945
2026-03-27	7.94	7.95	7.55	7.55	-4.69%	4,008,861
2026-03-26	8.12	8.13	7.79	7.93	-4.28%	3,592,140
2026-03-25	8.20	8.38	8.10	8.28	+2.99%	3,108,568
2026-03-24	7.95	8.15	7.80	8.04	+1.88%	2,596,831
2026-03-23	7.34	8.18	7.23	7.89	+3.06%	4,933,916
2026-03-20	7.95	8.21	7.66	7.66	-3.41%	5,068,767
2026-03-19	8.15	8.15	7.78	7.93	-5.28%	4,059,523
2026-03-18	8.21	8.45	8.16	8.37	+3.44%	3,490,019
2026-03-17	7.72	8.27	7.71	8.09	+5.50%	5,688,053
2026-03-16	7.83	7.91	7.67	7.67	-1.69%	2,958,196
2026-03-13	8.06	8.10	7.73	7.80	-6.02%	5,949,929
2026-03-12	8.95	8.98	8.05	8.30	-8.00%	7,863,402
2026-03-11	9.02	9.19	8.90	9.02	-1.78%	2,725,041
2026-03-10	9.20	9.31	9.08	9.19	+4.41%	2,838,813
2026-03-09	8.79	8.86	8.47	8.80	-3.93%	4,088,751
2026-03-06	9.75	9.81	9.11	9.16	-3.80%	3,850,599
2026-03-05	9.88	10.09	9.45	9.52	-2.92%	3,430,542
2026-03-04	9.32	9.81	9.23	9.81	+3.94%	4,024,342
2026-03-03	9.90	9.95	9.23	9.44	-6.25%	4,370,353
2026-03-02	10.39	10.43	9.91	10.06	-4.55%	3,038,471
2026-02-27	10.60	10.80	10.46	10.54	+0.00%	3,837,307
2026-02-26	10.77	10.80	10.34	10.54	-1.82%	2,964,869
2026-02-25	10.48	10.74	10.41	10.74	+3.37%	3,931,687
2026-02-24	11.00	11.11	10.39	10.39	-6.44%	3,532,983
2026-02-23	11.31	11.51	11.07	11.11	-1.90%	3,268,542
2026-02-20	11.17	11.51	10.98	11.32	+5.16%	4,889,651
2026-02-19	10.96	11.10	10.72	10.77	-3.15%	3,061,659
2026-02-18	10.80	11.20	10.62	11.12	+3.59%	3,390,000
2026-02-17	10.93	10.95	10.48	10.73	-1.65%	2,761,657
2026-02-16	10.62	10.99	10.62	10.91	+3.36%	3,405,242
2026-02-13	10.65	11.13	10.21	10.55	-2.04%	5,164,948
2026-02-12	12.20	12.40	10.75	10.78	-12.22%	7,493,491
2026-02-11	11.91	12.47	11.87	12.28	+4.38%	4,986,866
2026-02-10	11.88	11.92	11.49	11.76	-1.09%	2,038,694
2026-02-09	11.75	11.98	11.62	11.89	+2.02%	2,189,973
2026-02-06	11.24	11.86	11.21	11.65	+4.30%	3,294,384
2026-02-05	10.85	11.50	10.85	11.18	+2.62%	2,868,794
2026-02-04	12.05	12.06	10.83	10.89	-7.98%	4,602,276
2026-02-03	11.55	12.12	11.41	11.84	+5.95%	3,899,993
2026-02-02	10.88	11.28	10.81	11.17	-1.06%	2,109,186
2026-01-30	11.12	11.46	11.06	11.29	+0.36%	2,507,257
2026-01-29	11.50	11.62	11.19	11.25	-0.40%	3,612,436
2026-01-28	11.23	11.49	11.01	11.29	+1.94%	2,454,665
2026-01-27	11.01	11.08	10.78	11.08	+0.18%	2,859,609
2026-01-26	11.29	11.36	11.03	11.06	-2.21%	2,351,553
2026-01-23	10.95	11.46	10.87	11.31	+3.33%	3,043,518
2026-01-22	10.66	11.19	10.54	10.95	+4.44%	3,580,605
2026-01-21	10.22	10.66	10.01	10.48	+4.75%	3,886,259
2026-01-20	10.26	10.29	9.93	10.01	-2.86%	2,331,154
2026-01-19	10.16	10.47	10.11	10.30	-0.19%	2,112,337
2026-01-16	10.50	10.56	10.26	10.32	-0.58%	2,061,297
2026-01-15	10.47	10.54	10.18	10.38	-0.34%	1,856,954
2026-01-14	10.50	10.56	10.28	10.41	-1.65%	2,062,199
2026-01-13	10.78	10.78	10.34	10.59	-1.26%	2,533,630
2026-01-12	10.30	10.76	10.17	10.72	+4.23%	2,883,248
2026-01-09	10.17	10.36	10.13	10.29	+1.33%	2,037,583
2026-01-08	10.25	10.26	9.96	10.15	-0.88%	2,855,782
2026-01-07	9.71	10.33	9.71	10.24	+6.79%	4,360,507
2026-01-06	10.14	10.16	9.56	9.59	-4.30%	2,431,106
2026-01-05	9.85	10.18	9.84	10.03	+3.14%	3,654,109
2026-01-02	9.42	9.72	9.42	9.72	+4.81%	3,453,557
2025-12-30	9.25	9.41	9.21	9.27	-0.45%	1,703,627
2025-12-29	9.14	9.32	9.09	9.32	+2.06%	1,858,091
2025-12-23	9.08	9.31	9.00	9.13	-0.44%	1,933,910
2025-12-22	9.25	9.28	9.02	9.17	+0.48%	1,960,445
2025-12-19	9.17	9.23	8.95	9.12	-1.19%	3,115,790
2025-12-18	8.95	9.34	8.76	9.23	+2.62%	4,214,872
2025-12-17	8.96	9.24	8.90	9.00	+1.53%	3,070,256
2025-12-16	9.22	9.28	8.80	8.86	-4.75%	3,695,820
2025-12-15	9.00	9.45	8.97	9.30	+4.61%	3,502,133
2025-12-12	9.17	9.47	8.89	8.89	-2.20%	3,075,273
2025-12-11	8.91	9.15	8.74	9.09	+1.84%	2,651,698
2025-12-10	8.92	9.05	8.76	8.93	-0.09%	3,428,652
2025-12-09	9.04	9.48	8.28	8.94	-6.49%	12,032,325
2025-12-08	9.53	9.69	9.48	9.56	+1.34%	2,594,765
2025-12-05	9.31	9.66	9.24	9.43	+2.45%	3,775,229
2025-12-04	8.92	9.23	8.90	9.21	+3.67%	3,227,338
2025-12-03	9.70	9.72	8.82	8.88	-8.89%	4,751,601
2025-12-02	9.12	9.79	9.05	9.75	+8.31%	4,084,130
2025-12-01	9.40	9.44	8.81	9.00	-4.38%	2,528,359
2025-11-28	9.35	9.52	9.19	9.41	+1.49%	1,773,447
2025-11-27	9.13	9.52	9.11	9.27	+1.53%	2,570,459
2025-11-26	8.83	9.13	8.78	9.13	+5.82%	2,245,885
2025-11-25	8.50	8.63	8.29	8.63	+0.30%	2,319,717
2025-11-24	8.59	8.94	8.37	8.60	+1.51%	3,385,628
2025-11-21	9.10	9.18	8.35	8.48	-9.23%	4,627,003
2025-11-20	9.53	9.54	9.10	9.34	-0.45%	1,671,456
2025-11-19	9.10	9.53	9.05	9.38	+2.16%	2,162,599
2025-11-18	9.12	9.28	9.02	9.18	-2.94%	2,157,068
2025-11-17	9.39	9.58	9.33	9.46	+0.23%	1,634,852
2025-11-14	9.40	9.47	9.14	9.44	-0.36%	1,955,620
2025-11-13	9.32	9.55	9.28	9.47	+1.67%	1,914,860
2025-11-12	9.12	9.32	8.99	9.32	+2.80%	2,637,741
2025-11-11	9.17	9.26	8.93	9.06	-0.57%	2,046,931
2025-11-10	9.15	9.28	9.10	9.11	+1.13%	1,290,528
2025-11-07	9.00	9.29	8.97	9.01	+0.13%	2,097,085
2025-11-06	9.29	9.38	8.99	9.00	-2.39%	1,974,432

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+31.15%). Worst month: Oct (-7.24%). Based on 2 years of daily data (2025–2026).

Jan+17.92%
Feb+31.15%
Mar-6.93%
Apr+12.91%
May+1.02%
Jun-0.88%
Jul+17.66%
Aug+4.84%
Sep+14.84%
Oct-7.24%
Nov+1.75%
Dec+3.07%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is thyssenkrupp AG's (TKA.DE) latest close?

12.37 on 2026-11-02, from the Closelook data lake's daily price record.

What is TKA.DE's 52-week high and low?

15.87 high and 7.12 low over the trailing 52 weeks, as of 2026-11-02.

What is thyssenkrupp AG's strongest and weakest month historically?

Historically, TKA.DE's strongest calendar month has been Feb (average +31.15%) and its weakest Oct (average -7.24%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is thyssenkrupp AG's Closelooknet score?

37 out of 100 (momentum 64 · quality 13 · valuation 50), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TKA.DE?

Pullback inside an uptrend stack: Trades -13% vs the 50-day and +7.3% vs the 200-day average, 22.1% below the 52-week high and +73.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is TKA.DE above its 50-day and 200-day moving averages?

thyssenkrupp AG trades 13.0% below its 50-day and 7.3% above its 200-day moving average (7.2% below its 20-day). As of 2026-11-02.