thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.664 | 10.250 | 9.440 | 10.085 | 10.085 | 4,504,378 |
| 2026-04-29 | 9.500 | 10.050 | 9.280 | 9.608 | 9.608 | 8,704,913 |
| 2026-04-28 | 9.000 | 9.144 | 8.670 | 8.746 | 8.746 | 3,761,886 |
| 2026-04-27 | 8.836 | 9.074 | 8.810 | 8.938 | 8.938 | 1,550,528 |
| 2026-04-24 | 8.874 | 8.936 | 8.710 | 8.820 | 8.820 | 2,611,430 |
| 2026-04-23 | 8.810 | 9.072 | 8.634 | 8.974 | 8.974 | 2,298,625 |
| 2026-04-22 | 9.034 | 9.132 | 8.698 | 8.840 | 8.840 | 2,368,088 |
| 2026-04-21 | 9.100 | 9.216 | 8.812 | 8.930 | 8.930 | 2,582,556 |
| 2026-04-20 | 8.970 | 9.168 | 8.844 | 9.076 | 9.076 | 2,919,203 |
| 2026-04-17 | 8.700 | 9.470 | 8.680 | 9.264 | 9.264 | 4,551,963 |
| 2026-04-16 | 8.880 | 8.970 | 8.656 | 8.698 | 8.698 | 2,195,990 |
| 2026-04-15 | 8.654 | 8.854 | 8.614 | 8.822 | 8.822 | 2,514,805 |
| 2026-04-14 | 8.550 | 8.764 | 8.500 | 8.672 | 8.672 | 2,798,781 |
| 2026-04-13 | 8.380 | 8.442 | 8.210 | 8.392 | 8.392 | 1,602,768 |
| 2026-04-10 | 8.320 | 8.636 | 8.228 | 8.544 | 8.544 | 2,313,093 |
| 2026-04-09 | 8.326 | 8.368 | 8.196 | 8.292 | 8.292 | 1,913,307 |
| 2026-04-08 | 8.520 | 8.662 | 8.350 | 8.500 | 8.500 | 4,811,841 |
| 2026-04-07 | 7.804 | 7.934 | 7.696 | 7.800 | 7.800 | 2,004,874 |
| 2026-04-02 | 7.640 | 7.942 | 7.560 | 7.804 | 7.804 | 2,679,946 |
| 2026-04-01 | 7.900 | 8.038 | 7.680 | 8.006 | 8.006 | 3,257,540 |
| 2026-03-31 | 7.190 | 7.478 | 7.120 | 7.406 | 7.406 | 4,126,101 |
| 2026-03-30 | 7.500 | 7.538 | 7.120 | 7.188 | 7.188 | 4,703,945 |
| 2026-03-27 | 7.944 | 7.950 | 7.554 | 7.554 | 7.554 | 4,008,861 |
| 2026-03-26 | 8.120 | 8.134 | 7.792 | 7.926 | 7.926 | 3,592,140 |
| 2026-03-25 | 8.200 | 8.380 | 8.100 | 8.280 | 8.280 | 3,108,568 |
| 2026-03-24 | 7.948 | 8.150 | 7.800 | 8.040 | 8.040 | 2,596,831 |
| 2026-03-23 | 7.344 | 8.178 | 7.226 | 7.892 | 7.892 | 4,933,916 |
| 2026-03-20 | 7.950 | 8.210 | 7.658 | 7.658 | 7.658 | 5,068,767 |
| 2026-03-19 | 8.150 | 8.150 | 7.782 | 7.928 | 7.928 | 4,059,523 |
| 2026-03-18 | 8.212 | 8.450 | 8.160 | 8.370 | 8.370 | 3,490,019 |
| 2026-03-17 | 7.720 | 8.270 | 7.708 | 8.092 | 8.092 | 5,688,053 |
| 2026-03-16 | 7.834 | 7.914 | 7.670 | 7.670 | 7.670 | 2,958,196 |
| 2026-03-13 | 8.058 | 8.104 | 7.732 | 7.802 | 7.802 | 5,949,929 |
| 2026-03-12 | 8.946 | 8.978 | 8.052 | 8.302 | 8.302 | 7,863,402 |
| 2026-03-11 | 9.018 | 9.188 | 8.900 | 9.024 | 9.024 | 2,725,041 |
| 2026-03-10 | 9.200 | 9.308 | 9.084 | 9.188 | 9.188 | 2,838,813 |
| 2026-03-09 | 8.790 | 8.860 | 8.466 | 8.800 | 8.800 | 4,088,751 |
| 2026-03-06 | 9.752 | 9.806 | 9.110 | 9.160 | 9.160 | 3,850,599 |
| 2026-03-05 | 9.880 | 10.085 | 9.454 | 9.522 | 9.522 | 3,430,542 |
| 2026-03-04 | 9.320 | 9.808 | 9.226 | 9.808 | 9.808 | 4,024,342 |
| 2026-03-03 | 9.900 | 9.952 | 9.230 | 9.436 | 9.436 | 4,370,353 |
| 2026-03-02 | 10.390 | 10.425 | 9.910 | 10.065 | 10.065 | 3,038,471 |
| 2026-02-27 | 10.600 | 10.800 | 10.460 | 10.545 | 10.545 | 3,837,307 |
| 2026-02-26 | 10.770 | 10.800 | 10.340 | 10.545 | 10.545 | 2,964,869 |
| 2026-02-25 | 10.480 | 10.740 | 10.410 | 10.740 | 10.740 | 3,931,687 |
| 2026-02-24 | 11.000 | 11.105 | 10.390 | 10.390 | 10.390 | 3,532,983 |
| 2026-02-23 | 11.315 | 11.505 | 11.070 | 11.105 | 11.105 | 3,268,542 |
| 2026-02-20 | 11.170 | 11.510 | 10.980 | 11.320 | 11.320 | 4,889,651 |
| 2026-02-19 | 10.955 | 11.095 | 10.725 | 10.765 | 10.765 | 3,061,659 |
| 2026-02-18 | 10.800 | 11.195 | 10.615 | 11.115 | 11.115 | 3,390,000 |
| 2026-02-17 | 10.930 | 10.945 | 10.480 | 10.730 | 10.730 | 2,761,657 |
| 2026-02-16 | 10.620 | 10.990 | 10.620 | 10.910 | 10.910 | 3,405,242 |
| 2026-02-13 | 10.655 | 11.130 | 10.205 | 10.555 | 10.555 | 5,164,948 |
| 2026-02-12 | 12.195 | 12.400 | 10.750 | 10.775 | 10.775 | 7,493,491 |
| 2026-02-11 | 11.915 | 12.475 | 11.870 | 12.275 | 12.275 | 4,986,866 |
| 2026-02-10 | 11.880 | 11.920 | 11.490 | 11.760 | 11.760 | 2,038,694 |
| 2026-02-09 | 11.750 | 11.980 | 11.620 | 11.890 | 11.890 | 2,189,973 |
| 2026-02-06 | 11.240 | 11.860 | 11.210 | 11.655 | 11.655 | 3,294,384 |
| 2026-02-05 | 10.845 | 11.500 | 10.845 | 11.175 | 11.175 | 2,868,794 |
| 2026-02-04 | 12.055 | 12.065 | 10.830 | 10.890 | 10.890 | 4,602,276 |
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.