thyssenkrupp AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	5.491	5.528	5.327	5.398	4.795	1,979,491
2022-04-29	5.483	5.558	5.453	5.543	4.925	2,316,240
2022-04-28	5.461	5.533	5.347	5.395	4.793	2,267,614
2022-04-27	5.198	5.423	5.156	5.398	4.795	4,356,033
2022-04-26	5.381	5.398	5.144	5.162	4.586	3,213,598
2022-04-25	5.356	5.410	5.236	5.270	4.682	3,471,509
2022-04-22	5.498	5.574	5.393	5.464	4.854	3,072,824
2022-04-21	5.467	5.626	5.311	5.574	4.951	3,370,985
2022-04-20	5.279	5.558	5.254	5.414	4.810	3,861,665
2022-04-19	5.234	5.294	5.150	5.269	4.680	2,248,221
2022-04-14	5.273	5.278	5.174	5.220	4.638	2,441,417
2022-04-13	5.183	5.217	5.127	5.196	4.616	1,792,301
2022-04-12	5.108	5.210	5.040	5.205	4.624	2,702,244
2022-04-11	5.124	5.260	5.088	5.171	4.594	3,228,553
2022-04-08	5.205	5.285	5.124	5.177	4.599	3,543,076
2022-04-07	5.129	5.229	5.064	5.091	4.523	5,579,849
2022-04-06	5.429	5.479	5.012	5.121	4.550	10,363,203
2022-04-05	5.746	5.784	5.464	5.519	4.903	6,681,437
2022-04-04	5.916	5.933	5.731	5.778	5.133	3,563,081
2022-04-01	5.898	5.928	5.790	5.874	5.218	2,847,549
2022-03-31	6.071	6.125	5.851	5.851	5.198	3,475,597
2022-03-30	6.143	6.143	5.936	6.045	5.370	4,677,609
2022-03-29	6.090	6.226	6.045	6.191	5.500	3,906,154
2022-03-28	6.107	6.215	5.969	5.987	5.318	2,327,561
2022-03-25	6.086	6.135	6.005	6.060	5.384	3,812,180
2022-03-24	6.213	6.230	6.065	6.071	5.393	4,244,763
2022-03-23	6.400	6.467	6.186	6.245	5.548	2,725,170
2022-03-22	6.272	6.451	6.242	6.371	5.660	5,080,459
2022-03-21	6.265	6.355	6.197	6.223	5.528	3,556,914
2022-03-18	6.310	6.406	6.244	6.287	5.585	5,917,877
2022-03-17	6.655	6.772	6.284	6.412	5.696	11,476,133
2022-03-16	6.820	7.128	6.799	7.079	6.289	5,138,084
2022-03-15	6.660	6.709	6.472	6.681	5.935	2,580,493
2022-03-14	6.724	6.838	6.648	6.778	6.022	3,371,552
2022-03-11	6.406	6.688	6.313	6.559	5.827	3,489,699
2022-03-10	6.397	6.491	6.302	6.365	5.655	4,048,020
2022-03-09	6.197	6.452	6.038	6.400	5.685	5,967,269
2022-03-08	5.874	6.295	5.874	6.066	5.389	5,257,328
2022-03-07	6.069	6.253	5.656	5.990	5.321	8,781,846
2022-03-04	6.969	7.008	6.274	6.322	5.616	6,999,162
2022-03-03	7.268	7.339	7.023	7.028	6.243	3,037,562
2022-03-02	7.121	7.441	7.044	7.243	6.434	6,316,246
2022-03-01	7.294	7.429	7.031	7.100	6.307	6,063,048
2022-02-28	6.573	7.235	6.535	7.211	6.406	10,802,598
2022-02-25	6.198	6.481	6.090	6.472	5.749	5,290,072
2022-02-24	6.018	6.251	5.903	6.128	5.444	7,238,721
2022-02-23	6.434	6.642	6.394	6.434	5.716	2,845,565
2022-02-22	6.235	6.717	6.209	6.391	5.677	6,114,090
2022-02-21	6.732	6.775	6.415	6.502	5.776	2,852,016
2022-02-18	6.843	6.911	6.651	6.679	5.934	2,849,494
2022-02-17	6.911	6.938	6.781	6.865	6.099	2,200,252
2022-02-16	6.849	6.945	6.835	6.933	6.159	3,004,631
2022-02-15	6.236	6.871	6.212	6.792	6.034	7,628,298
2022-02-14	6.580	6.589	6.171	6.284	5.583	9,907,649
2022-02-11	6.822	6.936	6.745	6.762	6.007	3,221,242
2022-02-10	7.044	7.113	6.736	6.926	6.153	4,631,439
2022-02-09	6.819	6.981	6.738	6.948	6.173	3,373,119
2022-02-08	6.715	6.884	6.681	6.807	6.047	1,809,540
2022-02-07	6.700	6.748	6.616	6.709	5.960	2,016,311
2022-02-04	6.843	6.864	6.594	6.615	5.876	3,293,435

← NewerPage 20 of 22 · 1,275 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.