thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 4.973 | 5.004 | 4.890 | 4.925 | 4.496 | 1,857,590 |
| 2023-03-31 | 4.931 | 4.991 | 4.896 | 4.970 | 4.537 | 2,069,900 |
| 2023-03-30 | 4.815 | 4.950 | 4.806 | 4.929 | 4.500 | 2,520,497 |
| 2023-03-29 | 4.761 | 4.807 | 4.687 | 4.774 | 4.358 | 1,854,112 |
| 2023-03-28 | 4.789 | 4.815 | 4.683 | 4.738 | 4.325 | 1,578,641 |
| 2023-03-27 | 4.783 | 4.807 | 4.620 | 4.719 | 4.308 | 1,729,352 |
| 2023-03-24 | 4.822 | 4.827 | 4.599 | 4.683 | 4.275 | 2,939,314 |
| 2023-03-23 | 4.881 | 4.925 | 4.732 | 4.843 | 4.421 | 2,076,006 |
| 2023-03-22 | 4.928 | 4.944 | 4.828 | 4.907 | 4.479 | 1,995,728 |
| 2023-03-21 | 4.867 | 5.040 | 4.848 | 4.940 | 4.509 | 4,375,521 |
| 2023-03-20 | 4.650 | 4.770 | 4.469 | 4.728 | 4.316 | 3,553,672 |
| 2023-03-17 | 4.860 | 4.959 | 4.623 | 4.701 | 4.291 | 6,510,352 |
| 2023-03-16 | 4.822 | 4.852 | 4.647 | 4.798 | 4.380 | 4,259,933 |
| 2023-03-15 | 5.108 | 5.115 | 4.704 | 4.704 | 4.294 | 5,963,601 |
| 2023-03-14 | 5.034 | 5.160 | 4.961 | 5.136 | 4.689 | 2,610,475 |
| 2023-03-13 | 5.240 | 5.302 | 4.928 | 5.030 | 4.591 | 5,498,023 |
| 2023-03-10 | 5.281 | 5.284 | 5.109 | 5.240 | 4.784 | 3,678,116 |
| 2023-03-09 | 5.468 | 5.479 | 5.365 | 5.396 | 4.926 | 2,900,716 |
| 2023-03-08 | 5.380 | 5.482 | 5.380 | 5.482 | 5.004 | 1,727,988 |
| 2023-03-07 | 5.473 | 5.515 | 5.393 | 5.414 | 4.943 | 2,653,291 |
| 2023-03-06 | 5.558 | 5.558 | 5.437 | 5.494 | 5.015 | 2,008,011 |
| 2023-03-03 | 5.483 | 5.543 | 5.453 | 5.531 | 5.050 | 2,629,246 |
| 2023-03-02 | 5.348 | 5.441 | 5.333 | 5.441 | 4.967 | 1,717,695 |
| 2023-03-01 | 5.384 | 5.513 | 5.371 | 5.423 | 4.951 | 3,606,816 |
| 2023-02-28 | 5.299 | 5.353 | 5.245 | 5.336 | 4.871 | 2,271,135 |
| 2023-02-27 | 5.258 | 5.372 | 5.258 | 5.323 | 4.859 | 3,240,310 |
| 2023-02-24 | 5.368 | 5.369 | 5.141 | 5.190 | 4.738 | 3,373,816 |
| 2023-02-23 | 5.251 | 5.392 | 5.246 | 5.344 | 4.878 | 3,708,476 |
| 2023-02-22 | 5.198 | 5.233 | 5.073 | 5.228 | 4.772 | 2,296,864 |
| 2023-02-21 | 5.287 | 5.306 | 5.171 | 5.231 | 4.775 | 2,486,749 |
| 2023-02-20 | 5.258 | 5.323 | 5.245 | 5.303 | 4.841 | 2,863,579 |
| 2023-02-17 | 5.108 | 5.257 | 5.105 | 5.240 | 4.784 | 4,222,645 |
| 2023-02-16 | 5.033 | 5.181 | 5.033 | 5.130 | 4.683 | 4,273,841 |
| 2023-02-15 | 4.816 | 4.988 | 4.803 | 4.962 | 4.530 | 5,601,524 |
| 2023-02-14 | 5.153 | 5.181 | 4.683 | 4.741 | 4.328 | 16,429,780 |
| 2023-02-13 | 5.251 | 5.294 | 5.198 | 5.293 | 4.831 | 2,479,092 |
| 2023-02-10 | 5.296 | 5.357 | 5.121 | 5.242 | 4.785 | 4,687,112 |
| 2023-02-09 | 5.440 | 5.479 | 5.359 | 5.380 | 4.911 | 2,659,727 |
| 2023-02-08 | 5.434 | 5.480 | 5.371 | 5.389 | 4.919 | 2,770,505 |
| 2023-02-07 | 5.416 | 5.420 | 5.335 | 5.395 | 4.925 | 1,723,789 |
| 2023-02-06 | 5.431 | 5.440 | 5.311 | 5.395 | 4.925 | 3,515,756 |
| 2023-02-03 | 5.534 | 5.611 | 5.459 | 5.589 | 4.965 | 3,397,239 |
| 2023-02-02 | 5.572 | 5.698 | 5.507 | 5.586 | 4.962 | 4,505,394 |
| 2023-02-01 | 5.455 | 5.587 | 5.431 | 5.507 | 4.893 | 3,848,049 |
| 2023-01-31 | 5.393 | 5.423 | 5.293 | 5.395 | 4.793 | 3,296,393 |
| 2023-01-30 | 5.641 | 5.673 | 5.372 | 5.432 | 4.826 | 5,066,796 |
| 2023-01-27 | 5.635 | 5.707 | 5.625 | 5.682 | 5.047 | 3,053,905 |
| 2023-01-26 | 5.404 | 5.656 | 5.393 | 5.614 | 4.987 | 5,678,448 |
| 2023-01-25 | 5.297 | 5.396 | 5.288 | 5.362 | 4.763 | 2,033,517 |
| 2023-01-24 | 5.416 | 5.453 | 5.266 | 5.302 | 4.710 | 2,549,070 |
| 2023-01-23 | 5.357 | 5.428 | 5.348 | 5.402 | 4.799 | 2,099,108 |
| 2023-01-20 | 5.258 | 5.329 | 5.243 | 5.309 | 4.717 | 2,217,397 |
| 2023-01-19 | 5.350 | 5.360 | 5.129 | 5.177 | 4.599 | 4,207,358 |
| 2023-01-18 | 5.408 | 5.488 | 5.290 | 5.449 | 4.841 | 3,101,752 |
| 2023-01-17 | 5.320 | 5.438 | 5.311 | 5.380 | 4.779 | 2,654,122 |
| 2023-01-16 | 5.344 | 5.354 | 5.217 | 5.315 | 4.722 | 2,519,226 |
| 2023-01-13 | 5.318 | 5.378 | 5.236 | 5.323 | 4.729 | 3,403,420 |
| 2023-01-12 | 5.205 | 5.350 | 5.169 | 5.287 | 4.696 | 4,651,933 |
| 2023-01-11 | 5.070 | 5.195 | 5.058 | 5.175 | 4.598 | 4,474,863 |
| 2023-01-10 | 4.988 | 5.036 | 4.916 | 5.018 | 4.458 | 2,829,633 |
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.