Xetra · TKA · stock
thyssenkrupp AG (TKA) stock price history
Every Xetra trading session of thyssenkrupp AG from Mar 26, 1999 to Nov 13, 2026: 7,013 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TKA adjusted close, 1999 to 2026
- €24.86
- All time high, 2008
- €15.87
- 52 week high, €7.12 low
- 7,013
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
TKA key facts
- thyssenkrupp AG (TKA) closed at €12.13 on Nov 13, 2026 on Xetra.
- TKA's all time high close is €24.86, set on May 19, 2008; its all time low close is €1.97 on Sep 10, 2024.
- TKA's 52 week range is €7.12 to €15.87.
- TKA returned +29.7% over the year to Nov 13, 2026 and +103.0% over five years.
- Over ten years TKA returned -11%, -1.2% a year compounded.
- TKA's deepest drawdown was -92.1% from May 19, 2008 to Sep 10, 2024.
- DataCedar holds 7,013 daily sessions of TKA history from Mar 26, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TKA price chart, 1999 to 2026
TKA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -10.4% |
| 6 months | +16.5% |
| Year to date | +32.5% |
| 1 year | +29.7% |
| 3 years | +168.3% |
| 5 years | +103.0% |
| 10 years | -11.5% |
| Since Mar 26, 1999 | +88.2% |
| Compound annual growth, 27.6 years | +2.3% |
TKA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €24.86 on May 19, 2008
- All time low close
- €1.97 on Sep 10, 2024
- 52 week high
- €15.87 on Sep 17, 2026
- 52 week low
- €7.12 on Mar 30, 2026
- Deepest drawdown
- -92.1% from May 19, 2008 to Sep 10, 2024, not yet recovered
- Best single session
- +28.2% on May 10, 2019
- Worst single session
- -18.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 56.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +229%
- Worst calendar year
- 2008, -48%
TKA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Mar 26, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €9.29 | €15.87 | €7.12 | €12.13 | +32.5% | 577M | 218 |
| 2025 | €2.82 | €10.54 | €2.70 | €9.15 | +228.5% | 1.5B | 253 |
| 2024 | €4.33 | €4.42 | €1.97 | €2.79 | -35.6% | 1.1B | 254 |
| 2023 | €3.84 | €5.33 | €3.82 | €4.33 | +13.9% | 973.5M | 255 |
| 2022 | €6.54 | €7.30 | €2.78 | €3.80 | -41.2% | 1.3B | 257 |
| 2021 | €5.48 | €8.03 | €5.05 | €6.46 | +19.2% | 1B | 255 |
| 2020 | €8.03 | €8.29 | €2.19 | €5.42 | -32.5% | 1.6B | 254 |
| 2019 | €9.80 | €10.92 | €6.17 | €8.03 | -18.6% | 1.6B | 251 |
| 2018 | €15.84 | €17.47 | €9.61 | €9.87 | -37.7% | 1.1B | 252 |
| 2017 | €14.66 | €17.70 | €13.76 | €15.83 | +7.8% | 886.2M | 255 |
| 2016 | €11.40 | €15.78 | €8.15 | €14.68 | +25.2% | 854.1M | 255 |
| 2015 | €13.52 | €16.90 | €9.55 | €11.73 | -13.2% | 812.5M | 254 |
| 2014 | €11.28 | €14.49 | €10.70 | €13.51 | +20.2% | 824.3M | 252 |
| 2013 | €11.60 | €12.45 | €8.33 | €11.24 | -0.4% | 1.1B | 252 |
| 2012 | €10.97 | €14.80 | €7.27 | €11.28 | +3.1% | 1.3B | 252 |
| 2011 | €18.82 | €22.35 | €10.29 | €10.94 | -41.6% | 1.1B | 256 |
| 2010 | €15.78 | €19.55 | €11.90 | €18.75 | +19.3% | 1.1B | 256 |
| 2009 | €10.32 | €16.01 | €7.28 | €15.72 | +55.5% | 1.3B | 254 |
| 2008 | €19.47 | €24.89 | €6.24 | €10.11 | -48.0% | 1.6B | 254 |
| 2007 | €17.42 | €23.81 | €16.00 | €19.46 | +11.6% | 1.2B | 252 |
| 2006 | €8.27 | €17.55 | €8.22 | €17.44 | +112.9% | 1.5B | 253 |
| 2005 | €7.20 | €8.37 | €6.43 | €8.19 | +14.2% | 1.1B | 259 |
| 2004 | €6.68 | €7.66 | €5.60 | €7.18 | +7.5% | 921.7M | 257 |
| 2003 | €4.29 | €6.82 | €2.92 | €6.68 | +55.7% | 880.8M | 261 |
| 2002 | €6.30 | €7.53 | €3.60 | €4.29 | -31.9% | 653.5M | 257 |
| 2001 | €6.01 | €7.61 | €3.73 | €6.30 | +4.9% | 526.6M | 256 |
| 2000 | €11.40 | €12.55 | €4.89 | €6.01 | -46.4% | 474.2M | 257 |
| 1999 | €6.67 | €12.24 | €6.27 | €11.22 | n/a | 253.8M | 172 |
TKA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €12.13 | +0.9% |
| October 2026 | €12.02 | -17.9% |
| September 2026 | €14.64 | +1.3% |
| August 2026 | €14.45 | +19.9% |
| July 2026 | €12.06 | +15.9% |
| June 2026 | €10.40 | -11.4% |
| May 2026 | €11.74 | +16.5% |
| April 2026 | €10.09 | +36.2% |
| March 2026 | €7.41 | -29.8% |
| February 2026 | €10.55 | -5.3% |
| January 2026 | €11.14 | +21.7% |
| December 2025 | €9.15 | -1.4% |
About the TKA data
Daily bars. 7,013 sessions from Mar 26, 1999 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ATKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
TKA share price history
