thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 3.792 | 3.820 | 3.707 | 3.720 | 3.305 | 3,184,113 |
| 2022-10-13 | 3.589 | 3.741 | 3.520 | 3.714 | 3.300 | 3,251,760 |
| 2022-10-12 | 3.578 | 3.636 | 3.456 | 3.572 | 3.174 | 2,838,585 |
| 2022-10-11 | 3.622 | 3.636 | 3.526 | 3.633 | 3.228 | 2,035,911 |
| 2022-10-10 | 3.470 | 3.748 | 3.470 | 3.663 | 3.254 | 3,725,060 |
| 2022-10-07 | 3.508 | 3.569 | 3.462 | 3.519 | 3.126 | 1,830,028 |
| 2022-10-06 | 3.633 | 3.720 | 3.531 | 3.531 | 3.137 | 2,859,023 |
| 2022-10-05 | 3.702 | 3.723 | 3.515 | 3.574 | 3.175 | 4,546,796 |
| 2022-10-04 | 3.527 | 3.760 | 3.502 | 3.748 | 3.330 | 5,367,766 |
| 2022-10-03 | 3.268 | 3.443 | 3.230 | 3.427 | 3.044 | 3,257,263 |
| 2022-09-30 | 3.200 | 3.313 | 3.186 | 3.295 | 2.927 | 3,300,395 |
| 2022-09-29 | 3.399 | 3.399 | 3.131 | 3.172 | 2.818 | 6,637,179 |
| 2022-09-28 | 3.748 | 3.765 | 3.355 | 3.433 | 3.050 | 9,904,086 |
| 2022-09-27 | 3.977 | 4.020 | 3.865 | 3.868 | 3.437 | 1,955,719 |
| 2022-09-26 | 3.832 | 3.975 | 3.816 | 3.894 | 3.459 | 2,333,710 |
| 2022-09-23 | 4.008 | 4.008 | 3.832 | 3.882 | 3.449 | 3,860,489 |
| 2022-09-22 | 4.058 | 4.128 | 4.013 | 4.013 | 3.565 | 2,233,208 |
| 2022-09-21 | 4.094 | 4.175 | 4.082 | 4.134 | 3.673 | 2,028,211 |
| 2022-09-20 | 4.259 | 4.276 | 4.107 | 4.133 | 3.672 | 2,972,595 |
| 2022-09-19 | 4.152 | 4.271 | 4.110 | 4.235 | 3.762 | 2,044,003 |
| 2022-09-16 | 4.206 | 4.239 | 4.127 | 4.158 | 3.694 | 5,023,761 |
| 2022-09-15 | 4.285 | 4.357 | 4.220 | 4.242 | 3.769 | 3,458,723 |
| 2022-09-14 | 4.573 | 4.638 | 4.315 | 4.333 | 3.849 | 4,536,123 |
| 2022-09-13 | 4.770 | 4.779 | 4.620 | 4.638 | 4.120 | 3,750,084 |
| 2022-09-12 | 4.717 | 4.852 | 4.689 | 4.743 | 4.213 | 4,001,040 |
| 2022-09-09 | 4.537 | 4.695 | 4.537 | 4.605 | 4.091 | 4,575,560 |
| 2022-09-08 | 4.487 | 4.537 | 4.373 | 4.511 | 4.008 | 3,725,174 |
| 2022-09-07 | 4.188 | 4.537 | 4.188 | 4.496 | 3.994 | 4,825,882 |
| 2022-09-06 | 4.202 | 4.348 | 4.193 | 4.268 | 3.792 | 1,944,904 |
| 2022-09-05 | 4.221 | 4.235 | 4.118 | 4.211 | 3.741 | 2,095,582 |
| 2022-09-02 | 4.176 | 4.363 | 4.143 | 4.351 | 3.865 | 3,925,377 |
| 2022-09-01 | 4.113 | 4.175 | 4.037 | 4.094 | 3.637 | 2,538,007 |
| 2022-08-31 | 4.185 | 4.229 | 4.136 | 4.184 | 3.717 | 2,201,504 |
| 2022-08-30 | 4.169 | 4.256 | 4.101 | 4.178 | 3.712 | 2,711,813 |
| 2022-08-29 | 3.996 | 4.163 | 3.962 | 4.146 | 3.684 | 2,438,191 |
| 2022-08-26 | 4.187 | 4.271 | 4.020 | 4.035 | 3.585 | 2,968,184 |
| 2022-08-25 | 4.259 | 4.279 | 4.097 | 4.113 | 3.654 | 3,650,693 |
| 2022-08-24 | 4.169 | 4.211 | 4.070 | 4.167 | 3.702 | 2,631,166 |
| 2022-08-23 | 4.022 | 4.239 | 4.011 | 4.206 | 3.737 | 3,674,162 |
| 2022-08-22 | 4.249 | 4.306 | 4.032 | 4.061 | 3.607 | 4,498,328 |
| 2022-08-19 | 4.447 | 4.462 | 4.315 | 4.315 | 3.833 | 3,770,762 |
| 2022-08-18 | 4.348 | 4.499 | 4.331 | 4.486 | 3.985 | 2,901,905 |
| 2022-08-17 | 4.605 | 4.612 | 4.310 | 4.337 | 3.853 | 5,035,167 |
| 2022-08-16 | 4.415 | 4.629 | 4.402 | 4.575 | 4.064 | 4,736,276 |
| 2022-08-15 | 4.439 | 4.468 | 4.342 | 4.397 | 3.906 | 2,541,725 |
| 2022-08-12 | 4.399 | 4.529 | 4.364 | 4.418 | 3.925 | 4,155,178 |
| 2022-08-11 | 4.496 | 4.544 | 4.301 | 4.432 | 3.937 | 5,516,095 |
| 2022-08-10 | 4.384 | 4.507 | 4.301 | 4.435 | 3.940 | 3,668,895 |
| 2022-08-09 | 4.549 | 4.575 | 4.402 | 4.408 | 3.916 | 2,667,209 |
| 2022-08-08 | 4.559 | 4.621 | 4.499 | 4.567 | 4.057 | 2,056,321 |
| 2022-08-05 | 4.472 | 4.555 | 4.420 | 4.505 | 4.002 | 2,437,095 |
| 2022-08-04 | 4.424 | 4.489 | 4.384 | 4.454 | 3.957 | 1,823,923 |
| 2022-08-03 | 4.372 | 4.429 | 4.306 | 4.403 | 3.912 | 1,821,735 |
| 2022-08-02 | 4.438 | 4.438 | 4.292 | 4.349 | 3.864 | 1,745,884 |
| 2022-08-01 | 4.534 | 4.559 | 4.423 | 4.451 | 3.954 | 1,598,232 |
| 2022-07-29 | 4.372 | 4.535 | 4.357 | 4.511 | 4.008 | 3,246,309 |
| 2022-07-28 | 4.319 | 4.375 | 4.246 | 4.316 | 3.834 | 2,803,428 |
| 2022-07-27 | 4.178 | 4.277 | 4.130 | 4.264 | 3.788 | 2,089,068 |
| 2022-07-26 | 4.259 | 4.300 | 4.092 | 4.118 | 3.658 | 2,642,789 |
| 2022-07-25 | 4.244 | 4.340 | 4.203 | 4.268 | 3.792 | 2,561,943 |
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.