thyssenkrupp AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.100	14.350	14.000	14.350	14.350	1,853,437
2026-10-15	13.610	13.980	13.520	13.935	13.935	1,428,432
2026-10-14	13.950	14.250	13.720	13.720	13.720	1,061,111
2026-10-13	13.900	14.250	13.805	13.825	13.825	1,170,244
2026-10-12	13.730	13.935	13.565	13.880	13.880	1,413,156
2026-10-09	13.010	13.780	13.000	13.695	13.695	3,104,201
2026-10-08	13.280	13.280	12.780	12.840	12.840	2,505,004
2026-10-07	13.735	14.135	13.305	13.415	13.415	1,919,417
2026-10-06	13.845	14.185	13.615	13.860	13.860	1,439,723
2026-10-05	13.920	13.970	13.560	13.715	13.715	1,337,394
2026-10-02	13.900	14.370	13.900	14.005	14.005	1,619,399
2026-10-01	14.560	14.640	13.550	13.720	13.720	2,495,444
2026-09-30	14.650	14.705	14.420	14.640	14.640	1,305,595
2026-09-29	15.300	15.440	14.460	14.585	14.585	2,381,589
2026-09-28	15.385	15.855	15.080	15.185	15.185	2,861,950
2026-09-25	14.850	15.420	14.845	15.355	15.355	2,617,688
2026-09-24	14.950	15.375	14.635	14.670	14.670	2,511,967
2026-09-23	15.390	15.415	14.880	14.995	14.995	2,250,836
2026-09-22	14.750	15.390	14.620	15.315	15.315	1,885,035
2026-09-21	15.420	15.450	14.730	14.730	14.730	2,145,843
2026-09-18	15.605	15.640	15.135	15.195	15.195	2,925,772
2026-09-17	15.355	15.870	15.220	15.585	15.585	2,588,098
2026-09-16	15.255	15.535	14.995	15.290	15.290	1,966,540
2026-09-15	14.960	15.330	14.780	15.155	15.155	2,095,541
2026-09-14	15.250	15.535	14.650	15.010	15.010	2,428,606
2026-09-11	14.935	15.410	14.770	15.410	15.410	1,567,540
2026-09-10	15.185	15.470	14.715	14.900	14.900	2,194,665
2026-09-09	15.445	15.555	15.225	15.365	15.365	1,572,600
2026-09-08	15.610	15.700	15.195	15.570	15.570	1,367,166
2026-09-07	15.185	15.750	15.070	15.650	15.650	1,685,986
2026-09-04	14.505	15.320	14.285	15.210	15.210	3,524,214
2026-09-03	14.130	14.315	13.960	14.280	14.280	1,672,627
2026-09-02	13.980	14.055	13.605	14.010	14.010	2,095,821
2026-09-01	14.415	14.560	13.905	14.175	14.175	1,955,542
2026-08-31	14.600	14.785	14.260	14.450	14.450	1,938,603
2026-08-28	15.000	15.175	14.665	14.740	14.740	2,160,028
2026-08-27	14.450	14.940	14.335	14.935	14.935	2,453,711
2026-08-26	13.770	14.455	13.755	14.455	14.455	2,644,595
2026-08-25	13.660	13.760	13.560	13.705	13.705	1,521,629
2026-08-24	13.395	13.765	13.360	13.585	13.585	1,797,880
2026-08-21	12.900	13.415	12.900	13.370	13.370	2,031,577
2026-08-20	13.105	13.280	12.360	12.660	12.660	2,082,436
2026-08-19	13.250	13.340	12.960	12.960	12.960	1,866,242
2026-08-18	13.855	14.040	13.245	13.245	13.245	2,130,566
2026-08-17	13.990	14.060	13.660	13.925	13.925	1,343,981
2026-08-14	13.660	14.060	13.390	13.810	13.810	2,913,192
2026-08-13	12.050	13.525	11.960	13.525	13.525	5,469,994
2026-08-12	12.350	12.555	12.100	12.400	12.400	1,932,484
2026-08-11	12.445	12.570	12.030	12.030	12.030	2,477,074
2026-08-10	12.555	12.565	12.310	12.415	12.415	1,802,423
2026-08-07	12.600	12.770	12.400	12.545	12.545	1,464,632
2026-08-06	12.580	12.640	12.370	12.590	12.590	1,366,245
2026-08-05	12.745	12.920	12.485	12.600	12.600	1,540,401
2026-08-04	12.280	12.660	12.270	12.570	12.570	2,187,919
2026-08-03	12.250	12.390	11.920	12.200	12.200	2,064,531
2026-07-31	12.180	12.370	11.905	12.055	12.055	2,022,863
2026-07-30	11.810	12.195	11.645	12.065	12.065	1,861,274
2026-07-29	12.300	12.365	11.860	11.935	11.935	1,746,833
2026-07-28	12.330	12.600	12.035	12.155	12.155	1,494,119
2026-07-27	12.360	12.570	12.220	12.320	12.320	1,737,209

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-02	0.1500 EUR
2025-02-03	0.1500 EUR
2024-02-05	0.1500 EUR
2023-02-06	0.1500 EUR
2019-02-04	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.