thyssenkrupp AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.874	6.921	6.724	6.795	6.036	2,392,068
2022-02-02	6.978	7.047	6.844	6.888	6.119	2,198,972
2022-02-01	6.873	6.944	6.760	6.944	6.169	2,410,120
2022-01-31	6.769	6.852	6.697	6.766	6.011	2,800,898
2022-01-28	6.876	6.917	6.565	6.637	5.896	3,318,551
2022-01-27	6.789	6.954	6.723	6.897	6.127	3,026,076
2022-01-26	6.805	7.070	6.805	6.939	6.164	3,066,338
2022-01-25	6.730	6.760	6.579	6.712	5.963	3,820,614
2022-01-24	7.050	7.083	6.538	6.600	5.863	6,449,371
2022-01-21	7.542	7.549	7.032	7.148	6.350	6,499,746
2022-01-20	7.526	7.699	7.502	7.699	6.840	3,125,072
2022-01-19	7.436	7.587	7.294	7.456	6.624	3,720,016
2022-01-18	7.891	7.902	7.549	7.553	6.710	3,310,778
2022-01-17	7.932	7.977	7.865	7.940	7.053	1,548,688
2022-01-14	8.030	8.131	7.801	7.842	6.967	3,048,891
2022-01-13	8.161	8.218	8.071	8.079	7.177	2,801,122
2022-01-12	8.034	8.203	7.977	8.124	7.217	2,599,962
2022-01-11	8.007	8.030	7.831	7.951	7.063	2,265,485
2022-01-10	7.748	7.992	7.726	7.902	7.020	2,939,434
2022-01-07	7.590	7.748	7.579	7.692	6.833	2,235,380
2022-01-06	7.579	7.774	7.515	7.579	6.733	1,663,625
2022-01-05	7.602	7.774	7.602	7.718	6.857	1,884,503
2022-01-04	7.369	7.665	7.348	7.628	6.776	2,151,209
2022-01-03	7.360	7.460	7.289	7.348	6.528	1,612,280
2021-12-30	7.309	7.361	7.190	7.274	6.462	1,058,339
2021-12-29	7.243	7.309	7.190	7.309	6.493	1,525,142
2021-12-28	7.181	7.267	7.166	7.244	6.435	1,389,296
2021-12-27	7.100	7.182	7.071	7.178	6.377	1,195,927
2021-12-23	6.992	7.197	6.992	7.137	6.341	1,940,761
2021-12-22	6.835	6.966	6.817	6.933	6.159	1,273,865
2021-12-21	6.926	6.977	6.823	6.840	6.076	1,919,713
2021-12-20	6.884	6.884	6.663	6.802	6.043	2,692,753
2021-12-17	7.046	7.197	6.987	7.011	6.229	4,087,500
2021-12-16	7.197	7.256	7.077	7.082	6.291	3,038,891
2021-12-15	7.210	7.265	7.047	7.065	6.277	2,033,217
2021-12-14	7.098	7.241	7.061	7.228	6.421	2,637,052
2021-12-13	7.067	7.170	6.992	7.026	6.242	2,460,718
2021-12-10	6.962	7.110	6.941	7.022	6.238	1,799,586
2021-12-09	7.152	7.170	6.933	7.016	6.233	2,605,954
2021-12-08	7.011	7.169	6.945	7.113	6.319	3,365,184
2021-12-07	7.049	7.232	7.010	7.109	6.315	3,396,143
2021-12-06	7.023	7.053	6.840	6.911	6.139	2,768,077
2021-12-03	7.381	7.390	6.924	6.984	6.205	3,629,279
2021-12-02	7.474	7.530	7.076	7.274	6.462	4,146,321
2021-12-01	7.496	7.632	7.369	7.456	6.624	3,567,054
2021-11-30	7.370	7.549	7.109	7.312	6.496	3,469,310
2021-11-29	7.429	7.650	7.406	7.495	6.658	3,593,569
2021-11-26	7.677	7.763	7.297	7.313	6.497	5,594,169
2021-11-25	8.022	8.022	7.887	8.011	7.117	1,937,150
2021-11-24	7.988	8.124	7.887	8.007	7.113	2,892,720
2021-11-23	7.819	8.112	7.778	7.962	7.073	8,173,376
2021-11-22	8.330	8.529	8.285	8.480	7.534	4,341,563
2021-11-19	8.263	8.390	7.988	8.221	7.304	4,443,785
2021-11-18	8.139	8.221	7.861	8.142	7.234	6,563,472
2021-11-17	7.767	7.917	7.590	7.658	6.803	5,447,451
2021-11-16	7.136	7.962	7.031	7.771	6.903	14,905,652
2021-11-15	6.708	7.076	6.541	6.938	6.163	5,424,669
2021-11-12	6.906	6.924	6.708	6.723	5.972	1,960,242
2021-11-11	6.789	6.938	6.747	6.906	6.135	2,301,572
2021-11-10	6.840	6.868	6.675	6.795	6.036	1,802,777

← NewerPage 21 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.