thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 4.244 | 4.340 | 4.203 | 4.268 | 3.792 | 2,561,943 |
| 2022-07-22 | 4.256 | 4.361 | 4.244 | 4.274 | 3.797 | 2,481,186 |
| 2022-07-21 | 4.303 | 4.316 | 4.100 | 4.277 | 3.800 | 2,935,770 |
| 2022-07-20 | 4.285 | 4.336 | 4.137 | 4.271 | 3.794 | 3,485,146 |
| 2022-07-19 | 3.999 | 4.258 | 3.965 | 4.220 | 3.749 | 4,064,598 |
| 2022-07-18 | 4.011 | 4.083 | 3.981 | 4.053 | 3.601 | 3,286,958 |
| 2022-07-15 | 3.873 | 3.969 | 3.835 | 3.924 | 3.486 | 2,573,083 |
| 2022-07-14 | 3.868 | 4.010 | 3.799 | 3.865 | 3.434 | 2,378,569 |
| 2022-07-13 | 3.933 | 3.999 | 3.832 | 3.898 | 3.463 | 2,620,877 |
| 2022-07-12 | 3.843 | 3.984 | 3.799 | 3.977 | 3.533 | 2,707,463 |
| 2022-07-11 | 3.947 | 4.025 | 3.852 | 3.894 | 3.459 | 3,618,653 |
| 2022-07-08 | 3.904 | 4.110 | 3.787 | 4.097 | 3.639 | 4,709,177 |
| 2022-07-07 | 3.708 | 3.966 | 3.670 | 3.901 | 3.466 | 5,375,969 |
| 2022-07-06 | 3.652 | 3.726 | 3.635 | 3.638 | 3.232 | 4,598,724 |
| 2022-07-05 | 4.023 | 4.035 | 3.622 | 3.663 | 3.254 | 7,872,173 |
| 2022-07-04 | 4.043 | 4.055 | 3.938 | 3.984 | 3.539 | 2,792,409 |
| 2022-07-01 | 3.974 | 4.112 | 3.951 | 3.998 | 3.551 | 3,492,259 |
| 2022-06-30 | 4.193 | 4.193 | 3.977 | 4.064 | 3.610 | 7,182,534 |
| 2022-06-29 | 4.420 | 4.427 | 4.255 | 4.285 | 3.806 | 3,962,806 |
| 2022-06-28 | 4.587 | 4.669 | 4.471 | 4.475 | 3.976 | 3,088,780 |
| 2022-06-27 | 4.495 | 4.617 | 4.483 | 4.534 | 4.028 | 3,857,563 |
| 2022-06-24 | 4.499 | 4.502 | 4.324 | 4.421 | 3.928 | 5,880,496 |
| 2022-06-23 | 4.792 | 4.794 | 4.468 | 4.468 | 3.969 | 6,607,628 |
| 2022-06-22 | 5.114 | 5.114 | 4.740 | 4.852 | 4.311 | 8,439,660 |
| 2022-06-21 | 5.281 | 5.351 | 5.254 | 5.273 | 4.684 | 2,300,892 |
| 2022-06-20 | 5.245 | 5.245 | 4.941 | 5.234 | 4.650 | 3,568,221 |
| 2022-06-17 | 5.333 | 5.464 | 5.184 | 5.223 | 4.640 | 6,152,995 |
| 2022-06-16 | 5.571 | 5.589 | 5.282 | 5.341 | 4.745 | 2,821,689 |
| 2022-06-15 | 5.557 | 5.632 | 5.434 | 5.555 | 4.935 | 3,358,816 |
| 2022-06-14 | 5.742 | 5.752 | 5.398 | 5.476 | 4.865 | 3,732,378 |
| 2022-06-13 | 6.116 | 6.123 | 5.608 | 5.647 | 5.017 | 4,271,312 |
| 2022-06-10 | 6.610 | 6.648 | 6.156 | 6.200 | 5.508 | 4,723,771 |
| 2022-06-09 | 6.693 | 6.807 | 6.639 | 6.639 | 5.898 | 1,731,761 |
| 2022-06-08 | 6.894 | 6.918 | 6.738 | 6.754 | 6.000 | 1,515,323 |
| 2022-06-07 | 6.748 | 6.856 | 6.694 | 6.843 | 6.079 | 1,992,726 |
| 2022-06-06 | 6.849 | 6.876 | 6.765 | 6.765 | 6.010 | 1,409,334 |
| 2022-06-03 | 6.887 | 6.914 | 6.751 | 6.780 | 6.023 | 1,939,906 |
| 2022-06-02 | 6.613 | 6.852 | 6.613 | 6.852 | 6.087 | 2,697,692 |
| 2022-06-01 | 6.760 | 6.790 | 6.592 | 6.592 | 5.856 | 1,989,930 |
| 2022-05-31 | 6.606 | 6.777 | 6.588 | 6.715 | 5.966 | 5,751,166 |
| 2022-05-30 | 6.565 | 6.610 | 6.550 | 6.601 | 5.864 | 1,946,134 |
| 2022-05-27 | 6.419 | 6.549 | 6.403 | 6.535 | 5.806 | 2,856,913 |
| 2022-05-26 | 6.281 | 6.385 | 6.280 | 6.385 | 5.672 | 2,012,501 |
| 2022-05-25 | 6.229 | 6.343 | 6.177 | 6.290 | 5.588 | 2,656,494 |
| 2022-05-24 | 6.159 | 6.337 | 6.125 | 6.171 | 5.483 | 2,150,978 |
| 2022-05-23 | 6.307 | 6.356 | 6.188 | 6.284 | 5.583 | 2,057,414 |
| 2022-05-20 | 6.197 | 6.296 | 6.156 | 6.167 | 5.479 | 3,061,390 |
| 2022-05-19 | 5.994 | 6.191 | 5.969 | 6.179 | 5.489 | 3,367,809 |
| 2022-05-18 | 6.120 | 6.164 | 6.038 | 6.048 | 5.373 | 2,526,629 |
| 2022-05-17 | 6.250 | 6.262 | 6.081 | 6.120 | 5.437 | 3,010,112 |
| 2022-05-16 | 6.137 | 6.220 | 6.038 | 6.113 | 5.431 | 2,202,997 |
| 2022-05-13 | 6.009 | 6.162 | 5.939 | 6.162 | 5.475 | 3,581,534 |
| 2022-05-12 | 5.775 | 5.957 | 5.664 | 5.925 | 5.264 | 3,772,809 |
| 2022-05-11 | 5.500 | 6.041 | 5.483 | 5.880 | 5.224 | 10,325,413 |
| 2022-05-10 | 5.258 | 5.401 | 5.219 | 5.287 | 4.696 | 3,109,255 |
| 2022-05-09 | 5.285 | 5.303 | 5.163 | 5.181 | 4.603 | 2,641,029 |
| 2022-05-06 | 5.384 | 5.384 | 5.228 | 5.324 | 4.730 | 2,254,512 |
| 2022-05-05 | 5.557 | 5.587 | 5.375 | 5.410 | 4.806 | 2,443,401 |
| 2022-05-04 | 5.521 | 5.543 | 5.356 | 5.420 | 4.815 | 2,353,214 |
| 2022-05-03 | 5.458 | 5.534 | 5.410 | 5.498 | 4.885 | 2,549,382 |
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.