thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.918 | 7.013 | 6.814 | 6.867 | 6.100 | 1,456,614 |
| 2021-11-08 | 6.799 | 6.984 | 6.780 | 6.948 | 6.173 | 2,459,226 |
| 2021-11-05 | 6.670 | 6.850 | 6.506 | 6.787 | 6.030 | 2,723,630 |
| 2021-11-04 | 6.655 | 6.823 | 6.637 | 6.670 | 5.926 | 2,177,771 |
| 2021-11-03 | 6.688 | 6.729 | 6.571 | 6.612 | 5.874 | 1,675,323 |
| 2021-11-02 | 6.855 | 6.864 | 6.616 | 6.675 | 5.930 | 2,263,083 |
| 2021-11-01 | 6.805 | 7.071 | 6.804 | 6.914 | 6.142 | 2,815,468 |
| 2021-10-29 | 6.691 | 6.799 | 6.652 | 6.754 | 6.000 | 1,286,369 |
| 2021-10-28 | 6.763 | 6.765 | 6.577 | 6.750 | 5.996 | 1,505,954 |
| 2021-10-27 | 6.757 | 6.799 | 6.648 | 6.763 | 6.008 | 1,963,925 |
| 2021-10-26 | 6.679 | 6.864 | 6.672 | 6.813 | 6.052 | 2,235,339 |
| 2021-10-25 | 6.517 | 6.699 | 6.512 | 6.637 | 5.896 | 1,904,827 |
| 2021-10-22 | 6.404 | 6.547 | 6.397 | 6.478 | 5.755 | 1,515,507 |
| 2021-10-21 | 6.446 | 6.494 | 6.361 | 6.407 | 5.692 | 1,373,064 |
| 2021-10-20 | 6.490 | 6.588 | 6.371 | 6.523 | 5.795 | 1,523,547 |
| 2021-10-19 | 6.670 | 6.711 | 6.539 | 6.555 | 5.823 | 1,163,348 |
| 2021-10-18 | 6.625 | 6.745 | 6.591 | 6.616 | 5.878 | 1,508,106 |
| 2021-10-15 | 6.568 | 6.666 | 6.549 | 6.606 | 5.868 | 1,933,910 |
| 2021-10-14 | 6.469 | 6.570 | 6.452 | 6.517 | 5.790 | 1,854,849 |
← NewerPage 22 of 22 · 1,279 trading days
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.