thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.458 | 3.562 | 3.447 | 3.531 | 3.339 | 3,420,134 |
| 2024-03-11 | 3.403 | 3.463 | 3.399 | 3.445 | 3.258 | 2,182,528 |
| 2024-03-08 | 3.417 | 3.487 | 3.365 | 3.440 | 3.253 | 2,798,162 |
| 2024-03-07 | 3.412 | 3.452 | 3.371 | 3.412 | 3.226 | 3,395,188 |
| 2024-03-06 | 3.418 | 3.488 | 3.410 | 3.439 | 3.252 | 2,898,833 |
| 2024-03-05 | 3.445 | 3.459 | 3.388 | 3.415 | 3.230 | 3,700,120 |
| 2024-03-04 | 3.552 | 3.564 | 3.469 | 3.496 | 3.306 | 2,271,760 |
| 2024-03-01 | 3.551 | 3.580 | 3.465 | 3.558 | 3.365 | 3,953,393 |
| 2024-02-29 | 3.521 | 3.578 | 3.458 | 3.548 | 3.355 | 4,575,797 |
| 2024-02-28 | 3.498 | 3.541 | 3.446 | 3.534 | 3.342 | 4,351,790 |
| 2024-02-27 | 3.361 | 3.485 | 3.343 | 3.473 | 3.285 | 4,876,016 |
| 2024-02-26 | 3.315 | 3.351 | 3.223 | 3.327 | 3.146 | 3,951,770 |
| 2024-02-23 | 3.328 | 3.355 | 3.288 | 3.305 | 3.126 | 3,130,301 |
| 2024-02-22 | 3.418 | 3.428 | 3.328 | 3.331 | 3.150 | 6,567,181 |
| 2024-02-21 | 3.375 | 3.431 | 3.359 | 3.385 | 3.201 | 4,546,920 |
| 2024-02-20 | 3.409 | 3.422 | 3.342 | 3.365 | 3.182 | 5,671,087 |
| 2024-02-19 | 3.568 | 3.572 | 3.435 | 3.442 | 3.255 | 5,750,096 |
| 2024-02-16 | 3.503 | 3.663 | 3.503 | 3.572 | 3.378 | 7,448,084 |
| 2024-02-15 | 3.688 | 3.703 | 3.480 | 3.497 | 3.307 | 9,121,134 |
| 2024-02-14 | 4.131 | 4.131 | 3.688 | 3.707 | 3.506 | 17,685,681 |
| 2024-02-13 | 4.211 | 4.236 | 4.104 | 4.143 | 3.918 | 3,808,873 |
| 2024-02-12 | 4.154 | 4.262 | 4.149 | 4.208 | 3.979 | 2,180,713 |
| 2024-02-09 | 4.200 | 4.200 | 4.115 | 4.157 | 3.931 | 2,237,322 |
| 2024-02-08 | 4.110 | 4.236 | 4.104 | 4.181 | 3.954 | 2,328,550 |
| 2024-02-07 | 4.145 | 4.170 | 4.089 | 4.109 | 3.886 | 2,243,836 |
| 2024-02-06 | 4.116 | 4.199 | 4.103 | 4.154 | 3.928 | 1,971,442 |
| 2024-02-05 | 4.215 | 4.276 | 4.082 | 4.092 | 3.870 | 4,554,464 |
| 2024-02-02 | 4.366 | 4.418 | 4.319 | 4.324 | 3.947 | 2,298,749 |
| 2024-02-01 | 4.319 | 4.364 | 4.267 | 4.334 | 3.957 | 1,739,420 |
| 2024-01-31 | 4.361 | 4.406 | 4.328 | 4.328 | 3.951 | 2,316,745 |
| 2024-01-30 | 4.351 | 4.366 | 4.313 | 4.342 | 3.963 | 1,390,250 |
| 2024-01-29 | 4.331 | 4.342 | 4.277 | 4.330 | 3.952 | 1,590,753 |
| 2024-01-26 | 4.328 | 4.382 | 4.279 | 4.345 | 3.966 | 1,483,699 |
| 2024-01-25 | 4.366 | 4.375 | 4.279 | 4.328 | 3.951 | 2,234,862 |
| 2024-01-24 | 4.409 | 4.468 | 4.352 | 4.378 | 3.996 | 2,784,230 |
| 2024-01-23 | 4.318 | 4.373 | 4.283 | 4.340 | 3.962 | 1,835,783 |
| 2024-01-22 | 4.267 | 4.319 | 4.259 | 4.286 | 3.913 | 1,711,331 |
| 2024-01-19 | 4.307 | 4.321 | 4.242 | 4.244 | 3.874 | 2,060,497 |
| 2024-01-18 | 4.289 | 4.333 | 4.209 | 4.267 | 3.895 | 2,851,140 |
| 2024-01-17 | 4.232 | 4.312 | 4.163 | 4.252 | 3.881 | 3,391,840 |
| 2024-01-16 | 4.387 | 4.405 | 4.267 | 4.321 | 3.944 | 3,397,939 |
| 2024-01-15 | 4.599 | 4.629 | 4.405 | 4.406 | 4.022 | 4,108,148 |
| 2024-01-12 | 4.759 | 4.804 | 4.510 | 4.599 | 4.198 | 5,171,577 |
| 2024-01-11 | 4.777 | 4.845 | 4.744 | 4.750 | 4.336 | 3,286,926 |
| 2024-01-10 | 4.725 | 4.768 | 4.695 | 4.755 | 4.341 | 2,881,276 |
| 2024-01-09 | 4.698 | 4.765 | 4.666 | 4.740 | 4.327 | 2,613,564 |
| 2024-01-08 | 4.615 | 4.687 | 4.559 | 4.687 | 4.279 | 2,039,595 |
| 2024-01-05 | 4.594 | 4.642 | 4.562 | 4.641 | 4.236 | 1,816,271 |
| 2024-01-04 | 4.627 | 4.657 | 4.593 | 4.632 | 4.228 | 2,052,534 |
| 2024-01-03 | 4.744 | 4.744 | 4.590 | 4.617 | 4.214 | 3,459,153 |
| 2024-01-02 | 4.741 | 4.815 | 4.719 | 4.755 | 4.341 | 1,972,928 |
| 2023-12-29 | 4.732 | 4.765 | 4.732 | 4.741 | 4.328 | 667,897 |
| 2023-12-28 | 4.776 | 4.786 | 4.705 | 4.741 | 4.328 | 1,187,021 |
| 2023-12-27 | 4.755 | 4.795 | 4.725 | 4.779 | 4.363 | 1,527,533 |
| 2023-12-22 | 4.758 | 4.795 | 4.696 | 4.743 | 4.330 | 1,523,177 |
| 2023-12-21 | 4.776 | 4.825 | 4.752 | 4.774 | 4.358 | 1,522,032 |
| 2023-12-20 | 4.843 | 4.861 | 4.767 | 4.830 | 4.409 | 1,956,259 |
| 2023-12-19 | 4.762 | 4.845 | 4.741 | 4.804 | 4.386 | 1,918,126 |
| 2023-12-18 | 4.675 | 4.836 | 4.615 | 4.786 | 4.369 | 2,266,378 |
| 2023-12-15 | 4.783 | 4.824 | 4.725 | 4.734 | 4.321 | 2,696,370 |
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.