thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 5.260 | 5.281 | 5.102 | 5.138 | 4.690 | 3,497,360 |
| 2023-09-20 | 5.267 | 5.366 | 5.254 | 5.324 | 4.860 | 1,346,296 |
| 2023-09-19 | 5.273 | 5.357 | 5.260 | 5.278 | 4.818 | 1,460,022 |
| 2023-09-18 | 5.356 | 5.387 | 5.270 | 5.291 | 4.830 | 1,293,501 |
| 2023-09-15 | 5.372 | 5.404 | 5.330 | 5.356 | 4.889 | 2,135,682 |
| 2023-09-14 | 5.393 | 5.393 | 5.228 | 5.332 | 4.867 | 2,531,530 |
| 2023-09-13 | 5.381 | 5.476 | 5.360 | 5.383 | 4.914 | 1,679,323 |
| 2023-09-12 | 5.438 | 5.453 | 5.300 | 5.408 | 4.937 | 1,457,569 |
| 2023-09-11 | 5.399 | 5.468 | 5.392 | 5.420 | 4.948 | 1,563,522 |
| 2023-09-08 | 5.326 | 5.386 | 5.261 | 5.362 | 4.895 | 1,796,204 |
| 2023-09-07 | 5.371 | 5.386 | 5.258 | 5.299 | 4.837 | 2,154,550 |
| 2023-09-06 | 5.371 | 5.453 | 5.368 | 5.420 | 4.948 | 1,507,576 |
| 2023-09-05 | 5.392 | 5.455 | 5.357 | 5.404 | 4.933 | 1,121,042 |
| 2023-09-04 | 5.584 | 5.617 | 5.396 | 5.420 | 4.948 | 1,588,563 |
| 2023-09-01 | 5.348 | 5.589 | 5.323 | 5.536 | 5.054 | 4,617,648 |
| 2023-08-31 | 5.287 | 5.369 | 5.273 | 5.336 | 4.871 | 2,608,977 |
| 2023-08-30 | 5.269 | 5.300 | 5.220 | 5.275 | 4.815 | 1,745,475 |
| 2023-08-29 | 5.160 | 5.279 | 5.145 | 5.269 | 4.810 | 1,999,732 |
| 2023-08-28 | 5.157 | 5.174 | 5.114 | 5.139 | 4.692 | 1,131,861 |
| 2023-08-25 | 5.108 | 5.159 | 5.063 | 5.090 | 4.646 | 1,672,563 |
| 2023-08-24 | 5.308 | 5.339 | 5.114 | 5.114 | 4.668 | 2,396,818 |
| 2023-08-23 | 5.324 | 5.362 | 5.249 | 5.290 | 4.829 | 1,065,371 |
| 2023-08-22 | 5.243 | 5.302 | 5.214 | 5.297 | 4.836 | 1,477,478 |
| 2023-08-21 | 5.236 | 5.266 | 5.162 | 5.207 | 4.753 | 1,444,327 |
| 2023-08-18 | 5.284 | 5.306 | 5.160 | 5.231 | 4.775 | 2,378,942 |
| 2023-08-17 | 5.371 | 5.459 | 5.327 | 5.341 | 4.875 | 2,319,484 |
| 2023-08-16 | 5.199 | 5.414 | 5.196 | 5.393 | 4.923 | 3,214,875 |
| 2023-08-15 | 5.228 | 5.311 | 5.189 | 5.261 | 4.803 | 2,876,183 |
| 2023-08-14 | 5.129 | 5.205 | 5.108 | 5.196 | 4.744 | 2,297,958 |
| 2023-08-11 | 5.108 | 5.181 | 5.048 | 5.181 | 4.730 | 2,111,583 |
| 2023-08-10 | 5.022 | 5.252 | 5.004 | 5.199 | 4.746 | 3,484,918 |
| 2023-08-09 | 5.069 | 5.108 | 5.001 | 5.003 | 4.567 | 2,181,465 |
| 2023-08-08 | 5.033 | 5.034 | 4.947 | 5.000 | 4.564 | 2,376,238 |
| 2023-08-07 | 5.085 | 5.139 | 5.040 | 5.097 | 4.653 | 1,679,385 |
| 2023-08-04 | 5.138 | 5.162 | 5.093 | 5.126 | 4.679 | 1,892,244 |
| 2023-08-03 | 5.183 | 5.189 | 5.091 | 5.144 | 4.696 | 2,128,624 |
| 2023-08-02 | 5.236 | 5.264 | 5.175 | 5.198 | 4.745 | 2,428,154 |
| 2023-08-01 | 5.440 | 5.440 | 5.281 | 5.306 | 4.844 | 2,196,837 |
| 2023-07-31 | 5.380 | 5.446 | 5.380 | 5.431 | 4.958 | 2,147,335 |
| 2023-07-28 | 5.380 | 5.423 | 5.359 | 5.375 | 4.907 | 2,247,686 |
| 2023-07-27 | 5.378 | 5.452 | 5.211 | 5.407 | 4.936 | 2,800,367 |
| 2023-07-26 | 5.401 | 5.458 | 5.323 | 5.338 | 4.873 | 2,328,962 |
| 2023-07-25 | 5.444 | 5.543 | 5.383 | 5.404 | 4.933 | 2,683,862 |
| 2023-07-24 | 5.380 | 5.446 | 5.354 | 5.405 | 4.934 | 1,749,305 |
| 2023-07-21 | 5.485 | 5.485 | 5.354 | 5.383 | 4.914 | 2,959,320 |
| 2023-07-20 | 5.470 | 5.574 | 5.459 | 5.500 | 5.021 | 2,079,980 |
| 2023-07-19 | 5.465 | 5.483 | 5.389 | 5.464 | 4.988 | 1,357,703 |
| 2023-07-18 | 5.405 | 5.453 | 5.351 | 5.452 | 4.977 | 1,500,638 |
| 2023-07-17 | 5.348 | 5.434 | 5.311 | 5.408 | 4.937 | 1,448,413 |
| 2023-07-14 | 5.528 | 5.537 | 5.419 | 5.419 | 4.947 | 2,195,237 |
| 2023-07-13 | 5.611 | 5.646 | 5.563 | 5.563 | 5.078 | 2,840,685 |
| 2023-07-12 | 5.468 | 5.626 | 5.452 | 5.622 | 5.132 | 3,790,869 |
| 2023-07-11 | 5.438 | 5.459 | 5.365 | 5.425 | 4.952 | 1,702,967 |
| 2023-07-10 | 5.359 | 5.431 | 5.305 | 5.398 | 4.927 | 1,407,236 |
| 2023-07-07 | 5.220 | 5.440 | 5.217 | 5.419 | 4.947 | 4,612,939 |
| 2023-07-06 | 5.252 | 5.311 | 5.157 | 5.174 | 4.723 | 2,745,368 |
| 2023-07-05 | 5.341 | 5.351 | 5.285 | 5.317 | 4.853 | 1,758,618 |
| 2023-07-04 | 5.410 | 5.432 | 5.362 | 5.408 | 4.937 | 1,110,072 |
| 2023-07-03 | 5.428 | 5.446 | 5.381 | 5.413 | 4.941 | 1,584,391 |
| 2023-06-30 | 5.434 | 5.435 | 5.359 | 5.384 | 4.915 | 1,671,560 |
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.