thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 5.413 | 5.434 | 5.245 | 5.387 | 4.918 | 3,253,390 |
| 2023-06-28 | 5.449 | 5.516 | 5.432 | 5.444 | 4.970 | 2,500,558 |
| 2023-06-27 | 5.419 | 5.480 | 5.356 | 5.438 | 4.965 | 2,502,838 |
| 2023-06-26 | 5.281 | 5.431 | 5.228 | 5.359 | 4.892 | 3,269,926 |
| 2023-06-23 | 5.085 | 5.270 | 4.965 | 5.258 | 4.800 | 4,993,178 |
| 2023-06-22 | 5.057 | 5.154 | 5.000 | 5.144 | 4.696 | 2,354,978 |
| 2023-06-21 | 5.162 | 5.187 | 5.058 | 5.138 | 4.690 | 2,995,165 |
| 2023-06-20 | 5.231 | 5.243 | 5.048 | 5.138 | 4.690 | 3,809,262 |
| 2023-06-19 | 5.393 | 5.393 | 5.264 | 5.311 | 4.848 | 2,350,155 |
| 2023-06-16 | 5.566 | 5.566 | 5.395 | 5.435 | 4.962 | 3,799,138 |
| 2023-06-15 | 5.565 | 5.580 | 5.416 | 5.521 | 5.040 | 3,061,977 |
| 2023-06-14 | 5.558 | 5.664 | 5.528 | 5.611 | 5.122 | 3,753,887 |
| 2023-06-13 | 5.465 | 5.527 | 5.428 | 5.504 | 5.025 | 3,352,359 |
| 2023-06-12 | 5.431 | 5.468 | 5.306 | 5.396 | 4.926 | 2,992,646 |
| 2023-06-09 | 5.311 | 5.423 | 5.275 | 5.368 | 4.900 | 2,190,779 |
| 2023-06-08 | 5.229 | 5.452 | 5.229 | 5.327 | 4.863 | 2,877,853 |
| 2023-06-07 | 5.141 | 5.288 | 5.082 | 5.233 | 4.777 | 2,845,103 |
| 2023-06-06 | 5.150 | 5.172 | 5.054 | 5.133 | 4.686 | 1,490,942 |
| 2023-06-05 | 5.145 | 5.184 | 5.064 | 5.139 | 4.692 | 1,733,116 |
| 2023-06-02 | 4.943 | 5.160 | 4.926 | 5.121 | 4.675 | 3,565,672 |
| 2023-06-01 | 4.885 | 4.900 | 4.804 | 4.867 | 4.443 | 1,840,493 |
| 2023-05-31 | 4.873 | 4.950 | 4.795 | 4.828 | 4.408 | 3,759,831 |
| 2023-05-30 | 5.079 | 5.081 | 4.916 | 4.937 | 4.506 | 1,981,430 |
| 2023-05-29 | 5.093 | 5.096 | 5.022 | 5.045 | 4.605 | 564,876 |
| 2023-05-26 | 4.994 | 5.069 | 4.955 | 5.045 | 4.605 | 1,398,884 |
| 2023-05-25 | 5.003 | 5.063 | 4.920 | 4.938 | 4.508 | 2,403,042 |
| 2023-05-24 | 5.036 | 5.045 | 4.947 | 4.983 | 4.549 | 2,068,746 |
| 2023-05-23 | 5.136 | 5.148 | 5.052 | 5.057 | 4.616 | 1,568,385 |
| 2023-05-22 | 5.147 | 5.249 | 5.120 | 5.160 | 4.711 | 1,797,444 |
| 2023-05-19 | 5.291 | 5.323 | 5.156 | 5.156 | 4.707 | 3,146,825 |
| 2023-05-18 | 5.166 | 5.287 | 5.150 | 5.287 | 4.826 | 4,475,633 |
| 2023-05-17 | 4.797 | 5.229 | 4.792 | 5.141 | 4.693 | 9,023,299 |
| 2023-05-16 | 4.740 | 4.851 | 4.729 | 4.813 | 4.394 | 1,894,812 |
| 2023-05-15 | 4.819 | 4.827 | 4.720 | 4.767 | 4.351 | 1,764,032 |
| 2023-05-12 | 4.722 | 4.827 | 4.639 | 4.792 | 4.375 | 3,604,668 |
| 2023-05-11 | 4.852 | 4.949 | 4.660 | 4.770 | 4.354 | 6,578,984 |
| 2023-05-10 | 5.085 | 5.124 | 4.974 | 5.003 | 4.567 | 3,418,639 |
| 2023-05-09 | 4.988 | 5.067 | 4.964 | 5.057 | 4.616 | 1,617,542 |
| 2023-05-08 | 4.991 | 5.067 | 4.958 | 4.991 | 4.556 | 2,049,567 |
| 2023-05-05 | 4.812 | 4.980 | 4.749 | 4.965 | 4.532 | 4,685,073 |
| 2023-05-04 | 4.852 | 4.867 | 4.716 | 4.788 | 4.371 | 2,870,065 |
| 2023-05-03 | 4.866 | 4.875 | 4.764 | 4.848 | 4.426 | 1,682,573 |
| 2023-05-02 | 4.827 | 4.905 | 4.809 | 4.837 | 4.416 | 2,232,897 |
| 2023-04-28 | 4.875 | 4.896 | 4.702 | 4.885 | 4.460 | 3,808,451 |
| 2023-04-27 | 4.882 | 4.938 | 4.818 | 4.866 | 4.442 | 3,738,527 |
| 2023-04-26 | 4.635 | 4.955 | 4.571 | 4.885 | 4.460 | 11,741,145 |
| 2023-04-25 | 4.734 | 4.747 | 4.508 | 4.635 | 4.231 | 12,718,163 |
| 2023-04-24 | 5.438 | 5.470 | 4.686 | 4.770 | 4.354 | 17,425,585 |
| 2023-04-21 | 5.507 | 5.519 | 5.432 | 5.483 | 5.006 | 1,957,772 |
| 2023-04-20 | 5.589 | 5.613 | 5.513 | 5.578 | 5.092 | 2,662,928 |
| 2023-04-19 | 5.793 | 5.815 | 5.498 | 5.595 | 5.107 | 4,546,071 |
| 2023-04-18 | 5.557 | 5.833 | 5.533 | 5.787 | 5.283 | 6,494,605 |
| 2023-04-17 | 5.428 | 5.531 | 5.426 | 5.506 | 5.026 | 3,923,579 |
| 2023-04-14 | 5.405 | 5.420 | 5.306 | 5.383 | 4.914 | 2,509,988 |
| 2023-04-13 | 5.159 | 5.420 | 5.159 | 5.368 | 4.900 | 5,115,101 |
| 2023-04-12 | 5.108 | 5.240 | 5.103 | 5.147 | 4.698 | 3,728,858 |
| 2023-04-11 | 4.922 | 5.136 | 4.922 | 5.082 | 4.639 | 3,805,867 |
| 2023-04-06 | 4.743 | 4.825 | 4.716 | 4.825 | 4.405 | 1,872,823 |
| 2023-04-05 | 4.891 | 4.935 | 4.701 | 4.732 | 4.320 | 5,133,087 |
| 2023-04-04 | 4.949 | 5.042 | 4.893 | 4.893 | 4.467 | 2,394,554 |
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.