thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.391 | 3.395 | 3.243 | 3.310 | 3.131 | 4,970,882 |
| 2024-06-06 | 3.395 | 3.420 | 3.343 | 3.359 | 3.177 | 2,380,599 |
| 2024-06-05 | 3.380 | 3.500 | 3.353 | 3.385 | 3.202 | 3,838,135 |
| 2024-06-04 | 3.456 | 3.473 | 3.362 | 3.375 | 3.192 | 4,259,588 |
| 2024-06-03 | 3.437 | 3.492 | 3.428 | 3.467 | 3.279 | 2,581,333 |
| 2024-05-31 | 3.425 | 3.437 | 3.388 | 3.400 | 3.215 | 3,282,561 |
| 2024-05-30 | 3.380 | 3.464 | 3.380 | 3.416 | 3.231 | 3,401,284 |
| 2024-05-29 | 3.553 | 3.560 | 3.394 | 3.414 | 3.229 | 4,893,458 |
| 2024-05-28 | 3.550 | 3.643 | 3.546 | 3.562 | 3.368 | 2,583,532 |
| 2024-05-27 | 3.560 | 3.586 | 3.542 | 3.554 | 3.361 | 1,020,795 |
| 2024-05-24 | 3.497 | 3.543 | 3.474 | 3.543 | 3.351 | 1,602,254 |
| 2024-05-23 | 3.480 | 3.594 | 3.478 | 3.534 | 3.342 | 1,751,759 |
| 2024-05-22 | 3.522 | 3.534 | 3.456 | 3.514 | 3.323 | 2,800,231 |
| 2024-05-21 | 3.622 | 3.648 | 3.538 | 3.547 | 3.354 | 2,767,271 |
| 2024-05-20 | 3.751 | 3.816 | 3.627 | 3.634 | 3.437 | 2,852,800 |
| 2024-05-17 | 3.702 | 3.769 | 3.652 | 3.729 | 3.527 | 3,135,623 |
| 2024-05-16 | 3.718 | 3.763 | 3.582 | 3.708 | 3.506 | 3,254,093 |
| 2024-05-15 | 3.560 | 3.713 | 3.404 | 3.701 | 3.500 | 8,220,383 |
| 2024-05-14 | 3.666 | 3.786 | 3.663 | 3.703 | 3.502 | 3,463,794 |
| 2024-05-13 | 3.675 | 3.719 | 3.636 | 3.672 | 3.473 | 2,351,314 |
| 2024-05-10 | 3.689 | 3.731 | 3.639 | 3.650 | 3.452 | 3,032,821 |
| 2024-05-09 | 3.635 | 3.680 | 3.620 | 3.663 | 3.464 | 1,603,020 |
| 2024-05-08 | 3.636 | 3.661 | 3.581 | 3.633 | 3.436 | 2,300,964 |
| 2024-05-07 | 3.720 | 3.735 | 3.621 | 3.663 | 3.464 | 2,728,425 |
| 2024-05-06 | 3.685 | 3.759 | 3.661 | 3.705 | 3.503 | 2,650,744 |
| 2024-05-03 | 3.678 | 3.699 | 3.621 | 3.633 | 3.435 | 1,838,096 |
| 2024-05-02 | 3.569 | 3.671 | 3.566 | 3.652 | 3.454 | 2,913,967 |
| 2024-04-30 | 3.583 | 3.647 | 3.536 | 3.536 | 3.344 | 2,820,048 |
| 2024-04-29 | 3.606 | 3.621 | 3.537 | 3.593 | 3.398 | 3,103,267 |
| 2024-04-26 | 3.493 | 3.729 | 3.485 | 3.555 | 3.362 | 10,133,600 |
| 2024-04-25 | 3.398 | 3.415 | 3.320 | 3.349 | 3.167 | 2,594,585 |
| 2024-04-24 | 3.397 | 3.437 | 3.373 | 3.390 | 3.206 | 2,415,345 |
| 2024-04-23 | 3.380 | 3.427 | 3.373 | 3.373 | 3.189 | 3,469,869 |
| 2024-04-22 | 3.418 | 3.445 | 3.388 | 3.397 | 3.213 | 2,324,622 |
| 2024-04-19 | 3.456 | 3.485 | 3.386 | 3.386 | 3.202 | 3,642,897 |
| 2024-04-18 | 3.457 | 3.519 | 3.457 | 3.509 | 3.318 | 2,281,726 |
| 2024-04-17 | 3.478 | 3.540 | 3.455 | 3.462 | 3.274 | 2,786,267 |
| 2024-04-16 | 3.610 | 3.610 | 3.476 | 3.476 | 3.288 | 4,926,586 |
| 2024-04-15 | 3.613 | 3.762 | 3.604 | 3.687 | 3.486 | 2,956,019 |
| 2024-04-12 | 3.703 | 3.831 | 3.644 | 3.648 | 3.449 | 5,616,970 |
| 2024-04-11 | 3.935 | 3.962 | 3.677 | 3.681 | 3.481 | 8,526,455 |
| 2024-04-10 | 4.077 | 4.101 | 3.920 | 3.959 | 3.744 | 4,205,814 |
| 2024-04-09 | 3.996 | 4.059 | 3.981 | 4.017 | 3.799 | 3,286,348 |
| 2024-04-08 | 3.947 | 4.002 | 3.917 | 3.981 | 3.765 | 2,187,701 |
| 2024-04-05 | 3.891 | 3.947 | 3.874 | 3.924 | 3.711 | 2,687,939 |
| 2024-04-04 | 3.895 | 3.972 | 3.838 | 3.938 | 3.724 | 3,406,358 |
| 2024-04-03 | 3.735 | 3.904 | 3.718 | 3.876 | 3.665 | 3,454,161 |
| 2024-04-02 | 3.757 | 3.855 | 3.741 | 3.754 | 3.550 | 3,371,498 |
| 2024-03-28 | 3.786 | 3.786 | 3.677 | 3.736 | 3.533 | 2,458,988 |
| 2024-03-27 | 3.725 | 3.787 | 3.703 | 3.768 | 3.563 | 3,269,954 |
| 2024-03-26 | 3.741 | 3.744 | 3.699 | 3.739 | 3.536 | 1,989,128 |
| 2024-03-25 | 3.752 | 3.778 | 3.711 | 3.760 | 3.556 | 2,157,409 |
| 2024-03-22 | 3.700 | 3.783 | 3.699 | 3.748 | 3.545 | 2,599,994 |
| 2024-03-21 | 3.726 | 3.808 | 3.678 | 3.709 | 3.508 | 3,668,194 |
| 2024-03-20 | 3.619 | 3.700 | 3.613 | 3.658 | 3.459 | 1,866,908 |
| 2024-03-19 | 3.688 | 3.688 | 3.566 | 3.656 | 3.457 | 2,757,459 |
| 2024-03-18 | 3.503 | 3.700 | 3.503 | 3.627 | 3.430 | 4,870,312 |
| 2024-03-15 | 3.476 | 3.551 | 3.437 | 3.498 | 3.308 | 4,479,445 |
| 2024-03-14 | 3.517 | 3.540 | 3.479 | 3.484 | 3.295 | 2,626,274 |
| 2024-03-13 | 3.525 | 3.542 | 3.474 | 3.536 | 3.344 | 2,150,107 |
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.