thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4.919 | 5.066 | 4.907 | 5.027 | 4.466 | 4,870,384 |
| 2023-01-06 | 4.881 | 4.897 | 4.756 | 4.878 | 4.333 | 3,127,105 |
| 2023-01-05 | 4.499 | 4.882 | 4.496 | 4.834 | 4.295 | 8,193,982 |
| 2023-01-04 | 4.454 | 4.514 | 4.424 | 4.504 | 4.001 | 2,869,517 |
| 2023-01-03 | 4.357 | 4.447 | 4.339 | 4.424 | 3.930 | 2,038,141 |
| 2023-01-02 | 4.319 | 4.397 | 4.301 | 4.372 | 3.884 | 1,573,859 |
| 2022-12-30 | 4.312 | 4.321 | 4.264 | 4.279 | 3.801 | 1,056,238 |
| 2022-12-29 | 4.309 | 4.357 | 4.282 | 4.336 | 3.852 | 1,322,592 |
| 2022-12-28 | 4.379 | 4.411 | 4.324 | 4.330 | 3.846 | 1,249,994 |
| 2022-12-27 | 4.454 | 4.456 | 4.352 | 4.379 | 3.890 | 1,551,267 |
| 2022-12-23 | 4.348 | 4.460 | 4.348 | 4.394 | 3.904 | 1,644,592 |
| 2022-12-22 | 4.462 | 4.472 | 4.321 | 4.331 | 3.848 | 2,438,690 |
| 2022-12-21 | 4.375 | 4.459 | 4.307 | 4.453 | 3.956 | 3,667,543 |
| 2022-12-20 | 4.327 | 4.388 | 4.280 | 4.340 | 3.856 | 2,413,835 |
| 2022-12-19 | 4.227 | 4.424 | 4.221 | 4.381 | 3.892 | 3,362,099 |
| 2022-12-16 | 4.339 | 4.364 | 4.134 | 4.179 | 3.713 | 4,937,510 |
| 2022-12-15 | 4.339 | 4.457 | 4.309 | 4.345 | 3.860 | 3,248,038 |
| 2022-12-14 | 4.478 | 4.492 | 4.291 | 4.390 | 3.900 | 5,127,616 |
| 2022-12-13 | 4.396 | 4.632 | 4.325 | 4.507 | 4.004 | 5,636,126 |
| 2022-12-12 | 4.327 | 4.412 | 4.273 | 4.372 | 3.884 | 2,405,898 |
| 2022-12-09 | 4.439 | 4.498 | 4.316 | 4.364 | 3.877 | 3,416,318 |
| 2022-12-08 | 4.106 | 4.499 | 4.106 | 4.393 | 3.902 | 8,446,190 |
| 2022-12-07 | 4.176 | 4.176 | 4.080 | 4.098 | 3.641 | 2,558,627 |
| 2022-12-06 | 4.194 | 4.227 | 4.115 | 4.191 | 3.724 | 2,159,434 |
| 2022-12-05 | 4.230 | 4.279 | 4.196 | 4.211 | 3.741 | 2,755,585 |
| 2022-12-02 | 4.049 | 4.236 | 4.025 | 4.208 | 3.738 | 4,507,887 |
| 2022-12-01 | 4.067 | 4.142 | 3.974 | 4.056 | 3.603 | 5,157,547 |
| 2022-11-30 | 3.998 | 4.041 | 3.963 | 3.995 | 3.549 | 3,163,393 |
| 2022-11-29 | 3.930 | 3.980 | 3.874 | 3.980 | 3.535 | 2,692,450 |
| 2022-11-28 | 3.898 | 3.993 | 3.849 | 3.897 | 3.462 | 2,653,239 |
| 2022-11-25 | 4.008 | 4.013 | 3.924 | 3.942 | 3.502 | 2,919,539 |
| 2022-11-24 | 3.873 | 4.011 | 3.873 | 3.983 | 3.538 | 3,640,544 |
| 2022-11-23 | 3.897 | 3.921 | 3.865 | 3.870 | 3.438 | 3,765,083 |
| 2022-11-22 | 3.889 | 3.909 | 3.819 | 3.883 | 3.450 | 6,767,238 |
| 2022-11-21 | 4.044 | 4.121 | 3.986 | 4.059 | 3.606 | 3,177,675 |
| 2022-11-18 | 4.146 | 4.181 | 4.017 | 4.103 | 3.645 | 6,433,041 |
| 2022-11-17 | 4.214 | 4.346 | 4.059 | 4.118 | 3.658 | 4,808,562 |
| 2022-11-16 | 4.397 | 4.424 | 4.203 | 4.206 | 3.737 | 3,254,474 |
| 2022-11-15 | 4.525 | 4.531 | 4.304 | 4.432 | 3.937 | 4,104,972 |
| 2022-11-14 | 4.447 | 4.508 | 4.298 | 4.504 | 4.001 | 4,353,148 |
| 2022-11-11 | 4.206 | 4.450 | 4.197 | 4.414 | 3.921 | 7,144,408 |
| 2022-11-10 | 3.832 | 4.157 | 3.804 | 4.157 | 3.693 | 5,970,859 |
| 2022-11-09 | 3.882 | 3.960 | 3.835 | 3.879 | 3.446 | 2,631,550 |
| 2022-11-08 | 3.775 | 3.892 | 3.747 | 3.892 | 3.458 | 3,336,174 |
| 2022-11-07 | 3.584 | 3.799 | 3.561 | 3.786 | 3.363 | 5,501,869 |
| 2022-11-04 | 3.448 | 3.660 | 3.448 | 3.581 | 3.182 | 8,658,682 |
| 2022-11-03 | 3.662 | 3.670 | 3.328 | 3.400 | 3.021 | 13,723,470 |
| 2022-11-02 | 4.031 | 4.037 | 3.792 | 3.793 | 3.370 | 4,190,667 |
| 2022-11-01 | 4.097 | 4.127 | 3.910 | 3.993 | 3.547 | 5,368,218 |
| 2022-10-31 | 4.061 | 4.094 | 4.005 | 4.005 | 3.558 | 2,774,051 |
| 2022-10-28 | 4.050 | 4.104 | 3.983 | 4.025 | 3.575 | 2,650,079 |
| 2022-10-27 | 4.146 | 4.217 | 4.029 | 4.124 | 3.664 | 2,638,490 |
| 2022-10-26 | 3.974 | 4.178 | 3.966 | 4.169 | 3.704 | 3,607,728 |
| 2022-10-25 | 4.079 | 4.113 | 3.923 | 3.974 | 3.530 | 3,674,962 |
| 2022-10-24 | 4.061 | 4.098 | 3.923 | 4.062 | 3.609 | 3,215,761 |
| 2022-10-21 | 3.909 | 4.019 | 3.882 | 3.992 | 3.546 | 1,904,289 |
| 2022-10-20 | 3.808 | 4.035 | 3.738 | 3.975 | 3.531 | 3,421,374 |
| 2022-10-19 | 3.918 | 3.938 | 3.808 | 3.825 | 3.398 | 2,475,550 |
| 2022-10-18 | 3.814 | 3.980 | 3.747 | 3.876 | 3.443 | 3,291,468 |
| 2022-10-17 | 3.756 | 3.816 | 3.736 | 3.781 | 3.359 | 3,759,898 |
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.