thyssenkrupp AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.738	4.824	4.726	4.767	4.351	3,494,799
2023-12-13	4.681	4.705	4.594	4.629	4.225	2,548,452
2023-12-12	4.792	4.825	4.662	4.713	4.302	2,041,907
2023-12-11	4.770	4.806	4.710	4.732	4.320	2,481,940
2023-12-08	4.842	4.867	4.761	4.806	4.387	2,820,874
2023-12-07	5.063	5.070	4.815	4.831	4.410	5,433,272
2023-12-06	5.091	5.153	5.057	5.106	4.661	2,023,318
2023-12-05	5.129	5.133	5.046	5.072	4.630	1,660,720
2023-12-04	5.213	5.246	5.114	5.138	4.690	1,485,693
2023-12-01	5.236	5.263	5.097	5.233	4.777	1,567,703
2023-11-30	5.302	5.302	5.162	5.192	4.740	2,542,228
2023-11-29	5.273	5.333	5.242	5.272	4.812	1,421,554
2023-11-28	5.239	5.294	5.180	5.284	4.823	1,695,079
2023-11-27	5.311	5.333	5.240	5.272	4.812	1,916,546
2023-11-24	5.326	5.351	5.236	5.348	4.882	1,328,516
2023-11-23	5.306	5.380	5.284	5.360	4.893	2,154,968
2023-11-22	4.962	5.402	4.962	5.305	4.843	9,895,718
2023-11-21	5.063	5.102	4.929	4.974	4.541	2,249,191
2023-11-20	5.106	5.115	5.033	5.085	4.642	1,563,901
2023-11-17	4.968	5.111	4.968	5.046	4.607	2,346,560
2023-11-16	5.042	5.060	4.968	4.974	4.541	2,138,488
2023-11-15	5.048	5.133	5.015	5.052	4.612	3,491,525
2023-11-14	4.967	5.087	4.917	5.033	4.594	3,460,918
2023-11-13	5.001	5.001	4.905	4.950	4.519	1,949,929
2023-11-10	5.114	5.145	4.869	4.938	4.508	5,477,506
2023-11-09	5.123	5.258	5.093	5.160	4.711	3,046,434
2023-11-08	5.060	5.156	5.036	5.111	4.666	1,251,171
2023-11-07	5.069	5.124	5.057	5.099	4.655	1,043,314
2023-11-06	5.163	5.193	5.096	5.105	4.660	1,172,785
2023-11-03	5.162	5.220	5.138	5.147	4.698	1,554,815
2023-11-02	4.943	5.201	4.941	5.129	4.682	2,928,005
2023-11-01	4.950	5.000	4.857	4.897	4.471	1,412,040
2023-10-31	4.803	4.950	4.803	4.926	4.497	1,412,186
2023-10-30	4.861	4.870	4.822	4.827	4.406	789,426
2023-10-27	4.762	4.879	4.738	4.825	4.405	1,808,875
2023-10-26	4.695	4.777	4.678	4.756	4.342	2,910,646
2023-10-25	4.866	4.867	4.734	4.764	4.349	1,535,193
2023-10-24	4.852	4.881	4.741	4.839	4.417	1,620,661
2023-10-23	4.825	4.864	4.738	4.863	4.439	1,539,372
2023-10-20	4.884	4.919	4.813	4.836	4.415	2,361,804
2023-10-19	4.950	5.000	4.905	4.952	4.520	1,862,899
2023-10-18	5.145	5.145	4.968	5.004	4.568	1,677,108
2023-10-17	5.117	5.163	5.015	5.145	4.697	1,752,072
2023-10-16	5.051	5.193	5.048	5.148	4.700	2,383,741
2023-10-13	5.063	5.111	4.982	5.006	4.570	2,094,550
2023-10-12	5.181	5.240	5.073	5.082	4.639	1,496,048
2023-10-11	5.108	5.222	5.108	5.132	4.685	1,305,387
2023-10-10	4.988	5.184	4.988	5.142	4.694	1,855,050
2023-10-09	4.958	4.988	4.916	4.977	4.544	1,837,049
2023-10-06	5.069	5.069	4.913	5.013	4.576	2,349,395
2023-10-05	5.151	5.160	5.058	5.073	4.631	1,134,050
2023-10-04	5.093	5.183	5.018	5.130	4.683	1,758,066
2023-10-03	5.366	5.375	5.151	5.151	4.703	2,441,939
2023-10-02	5.476	5.536	5.398	5.402	4.932	2,270,378
2023-09-29	5.270	5.492	5.264	5.428	4.955	6,270,818
2023-09-28	5.022	5.341	4.964	5.341	4.875	3,813,689
2023-09-27	4.952	5.019	4.932	5.016	4.579	1,319,878
2023-09-26	5.013	5.022	4.926	4.965	4.532	2,193,622
2023-09-25	5.168	5.178	5.003	5.052	4.612	2,656,917
2023-09-22	5.136	5.240	5.136	5.211	4.757	1,439,178

← NewerPage 13 of 22 · 1,275 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.