thyssenkrupp AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.840	12.280	11.840	12.280	12.280	1,331,802
2026-07-23	12.170	12.200	11.780	11.905	11.905	1,670,829
2026-07-22	12.165	12.330	12.060	12.195	12.195	1,633,421
2026-07-21	12.250	12.300	11.945	12.175	12.175	1,460,901
2026-07-20	11.780	12.235	11.660	12.010	12.010	2,149,423
2026-07-17	11.600	11.945	11.440	11.815	11.815	1,820,203
2026-07-16	12.050	12.190	11.725	11.860	11.860	1,766,780
2026-07-15	11.655	12.165	11.600	11.960	11.960	1,505,948
2026-07-14	11.620	11.850	11.580	11.710	11.710	1,465,872
2026-07-13	11.405	11.785	11.340	11.680	11.680	1,197,939
2026-07-10	11.430	11.730	11.255	11.530	11.530	1,828,411
2026-07-09	11.800	11.800	11.130	11.275	11.275	1,416,333
2026-07-08	11.700	11.780	11.320	11.505	11.505	2,531,782
2026-07-07	12.310	12.480	11.905	11.905	11.905	2,896,997
2026-07-06	11.970	12.460	11.875	12.370	12.370	3,740,915
2026-07-03	11.465	12.035	11.425	12.035	12.035	3,296,518
2026-07-02	10.280	11.400	10.280	11.370	11.370	4,519,723
2026-07-01	10.345	10.560	10.120	10.445	10.445	1,801,792
2026-06-30	10.215	10.500	10.050	10.405	10.405	2,549,950
2026-06-29	10.300	10.680	10.025	10.075	10.075	2,854,396
2026-06-26	11.055	11.145	10.215	10.255	10.255	4,656,185
2026-06-25	10.790	11.100	10.590	11.090	11.090	3,521,144
2026-06-24	10.785	10.925	10.390	10.710	10.710	4,351,333
2026-06-23	10.260	10.780	10.210	10.740	10.740	1,564,296
2026-06-22	10.575	10.625	10.290	10.565	10.565	1,265,782
2026-06-19	10.520	10.665	10.460	10.495	10.495	2,418,140
2026-06-18	11.170	11.250	10.560	10.585	10.585	2,445,734
2026-06-17	11.210	11.210	10.655	11.055	11.055	2,499,179
2026-06-16	11.300	11.425	11.165	11.180	11.180	1,516,443
2026-06-15	11.655	11.715	11.305	11.350	11.350	2,075,395
2026-06-12	11.120	11.595	11.065	11.405	11.405	3,000,294
2026-06-11	10.665	10.900	10.625	10.845	10.845	1,331,772
2026-06-10	10.825	10.880	10.280	10.650	10.650	2,335,201
2026-06-09	11.300	11.365	10.860	10.875	10.875	2,424,059
2026-06-08	11.370	11.595	11.305	11.355	11.355	1,575,848
2026-06-05	11.655	11.750	11.525	11.620	11.620	1,639,022
2026-06-04	11.830	12.235	11.660	11.735	11.735	2,122,133
2026-06-03	11.630	11.850	11.465	11.830	11.830	1,999,100
2026-06-02	11.600	11.760	11.335	11.710	11.710	2,014,786
2026-06-01	11.685	11.745	11.300	11.425	11.425	1,593,370
2026-05-29	11.680	11.955	11.570	11.745	11.745	3,611,537
2026-05-28	11.200	11.660	11.190	11.615	11.615	1,987,641
2026-05-27	11.400	11.490	11.105	11.295	11.295	2,244,602
2026-05-26	11.360	11.620	11.300	11.395	11.395	2,428,731
2026-05-25	11.010	11.465	11.005	11.385	11.385	2,796,729
2026-05-22	10.700	10.990	10.680	10.905	10.905	2,075,519
2026-05-21	10.700	10.870	10.560	10.600	10.600	2,270,093
2026-05-20	10.510	10.960	10.395	10.780	10.780	2,634,969
2026-05-19	10.370	10.750	10.260	10.480	10.480	2,182,699
2026-05-18	10.500	10.740	10.290	10.460	10.460	4,127,306
2026-05-15	10.515	10.635	10.370	10.635	10.635	1,807,358
2026-05-14	10.585	10.880	10.495	10.820	10.820	2,093,865
2026-05-13	10.200	10.555	10.100	10.410	10.410	2,784,000
2026-05-12	10.050	10.380	9.762	9.900	9.900	3,728,913
2026-05-11	10.640	10.640	10.100	10.300	10.300	3,010,224
2026-05-08	10.740	10.855	10.565	10.730	10.730	2,193,641
2026-05-07	11.200	11.385	10.795	10.795	10.795	3,393,131
2026-05-06	10.670	11.390	10.560	11.060	11.060	4,589,251
2026-05-05	9.904	10.630	9.854	10.450	10.450	3,379,246
2026-05-04	10.000	10.325	9.814	9.900	9.900	3,652,746

← NewerPage 2 of 5 · 252 trading daysOlder →

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.