thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 11.550 | 12.115 | 11.410 | 11.835 | 11.835 | 3,899,993 |
| 2026-02-02 | 10.885 | 11.280 | 10.810 | 11.170 | 11.170 | 2,109,186 |
| 2026-01-30 | 11.120 | 11.455 | 11.060 | 11.290 | 11.140 | 2,507,257 |
| 2026-01-29 | 11.500 | 11.620 | 11.190 | 11.250 | 11.101 | 3,612,436 |
| 2026-01-28 | 11.230 | 11.495 | 11.010 | 11.295 | 11.145 | 2,454,665 |
| 2026-01-27 | 11.010 | 11.080 | 10.780 | 11.080 | 10.933 | 2,859,609 |
| 2026-01-26 | 11.290 | 11.360 | 11.030 | 11.060 | 10.913 | 2,351,553 |
| 2026-01-23 | 10.950 | 11.460 | 10.870 | 11.310 | 11.160 | 3,043,518 |
| 2026-01-22 | 10.660 | 11.190 | 10.540 | 10.945 | 10.800 | 3,580,605 |
| 2026-01-21 | 10.220 | 10.665 | 10.010 | 10.480 | 10.341 | 3,886,259 |
| 2026-01-20 | 10.260 | 10.295 | 9.930 | 10.005 | 9.872 | 2,331,154 |
| 2026-01-19 | 10.160 | 10.470 | 10.105 | 10.300 | 10.163 | 2,112,337 |
| 2026-01-16 | 10.500 | 10.560 | 10.260 | 10.320 | 10.183 | 2,061,297 |
| 2026-01-15 | 10.475 | 10.540 | 10.175 | 10.380 | 10.242 | 1,856,954 |
| 2026-01-14 | 10.500 | 10.560 | 10.280 | 10.415 | 10.277 | 2,062,199 |
| 2026-01-13 | 10.775 | 10.780 | 10.340 | 10.590 | 10.449 | 2,533,630 |
| 2026-01-12 | 10.300 | 10.755 | 10.170 | 10.725 | 10.583 | 2,883,248 |
| 2026-01-09 | 10.170 | 10.355 | 10.130 | 10.290 | 10.153 | 2,037,583 |
| 2026-01-08 | 10.250 | 10.260 | 9.962 | 10.155 | 10.020 | 2,855,782 |
| 2026-01-07 | 9.710 | 10.330 | 9.710 | 10.245 | 10.109 | 4,360,507 |
| 2026-01-06 | 10.140 | 10.160 | 9.564 | 9.594 | 9.467 | 2,431,106 |
| 2026-01-05 | 9.850 | 10.180 | 9.840 | 10.025 | 9.892 | 3,654,109 |
| 2026-01-02 | 9.420 | 9.720 | 9.420 | 9.720 | 9.591 | 3,453,557 |
| 2025-12-30 | 9.250 | 9.406 | 9.206 | 9.274 | 9.151 | 1,703,627 |
| 2025-12-29 | 9.142 | 9.316 | 9.088 | 9.316 | 9.192 | 1,858,091 |
| 2025-12-23 | 9.080 | 9.308 | 8.996 | 9.128 | 9.007 | 1,933,910 |
| 2025-12-22 | 9.248 | 9.280 | 9.020 | 9.168 | 9.046 | 1,960,445 |
| 2025-12-19 | 9.170 | 9.230 | 8.948 | 9.124 | 9.003 | 3,115,790 |
| 2025-12-18 | 8.950 | 9.338 | 8.758 | 9.234 | 9.111 | 4,214,872 |
| 2025-12-17 | 8.960 | 9.240 | 8.902 | 8.998 | 8.879 | 3,070,256 |
| 2025-12-16 | 9.218 | 9.280 | 8.798 | 8.862 | 8.744 | 3,695,820 |
| 2025-12-15 | 9.000 | 9.450 | 8.972 | 9.304 | 9.180 | 3,502,133 |
| 2025-12-12 | 9.174 | 9.470 | 8.894 | 8.894 | 8.776 | 3,075,273 |
| 2025-12-11 | 8.906 | 9.150 | 8.740 | 9.094 | 8.973 | 2,651,698 |
| 2025-12-10 | 8.920 | 9.052 | 8.760 | 8.930 | 8.811 | 3,428,652 |
| 2025-12-09 | 9.040 | 9.480 | 8.276 | 8.938 | 8.819 | 12,032,325 |
| 2025-12-08 | 9.526 | 9.694 | 9.476 | 9.558 | 9.431 | 2,594,765 |
| 2025-12-05 | 9.310 | 9.660 | 9.240 | 9.432 | 9.307 | 3,775,229 |
| 2025-12-04 | 8.920 | 9.230 | 8.898 | 9.206 | 9.084 | 3,227,338 |
| 2025-12-03 | 9.700 | 9.718 | 8.822 | 8.880 | 8.762 | 4,751,601 |
| 2025-12-02 | 9.122 | 9.788 | 9.050 | 9.746 | 9.617 | 4,084,130 |
| 2025-12-01 | 9.400 | 9.440 | 8.814 | 8.998 | 8.879 | 2,528,359 |
| 2025-11-28 | 9.352 | 9.518 | 9.188 | 9.410 | 9.285 | 1,773,447 |
| 2025-11-27 | 9.130 | 9.520 | 9.108 | 9.272 | 9.149 | 2,570,459 |
| 2025-11-26 | 8.830 | 9.132 | 8.780 | 9.132 | 9.011 | 2,245,885 |
| 2025-11-25 | 8.500 | 8.634 | 8.292 | 8.630 | 8.515 | 2,319,717 |
| 2025-11-24 | 8.592 | 8.940 | 8.366 | 8.604 | 8.490 | 3,385,628 |
| 2025-11-21 | 9.100 | 9.178 | 8.352 | 8.476 | 8.363 | 4,627,003 |
| 2025-11-20 | 9.526 | 9.536 | 9.102 | 9.338 | 9.214 | 1,671,456 |
| 2025-11-19 | 9.100 | 9.530 | 9.054 | 9.380 | 9.255 | 2,162,599 |
| 2025-11-18 | 9.120 | 9.284 | 9.020 | 9.182 | 9.060 | 2,157,068 |
| 2025-11-17 | 9.392 | 9.578 | 9.334 | 9.460 | 9.334 | 1,634,852 |
| 2025-11-14 | 9.400 | 9.472 | 9.144 | 9.438 | 9.313 | 1,955,620 |
| 2025-11-13 | 9.320 | 9.550 | 9.278 | 9.472 | 9.346 | 1,914,860 |
| 2025-11-12 | 9.124 | 9.316 | 8.988 | 9.316 | 9.192 | 2,637,741 |
| 2025-11-11 | 9.168 | 9.264 | 8.926 | 9.062 | 8.942 | 2,046,931 |
| 2025-11-10 | 9.150 | 9.276 | 9.100 | 9.114 | 8.993 | 1,290,528 |
| 2025-11-07 | 9.000 | 9.292 | 8.972 | 9.012 | 8.892 | 2,097,085 |
| 2025-11-06 | 9.288 | 9.382 | 8.988 | 9.000 | 8.880 | 1,974,432 |
| 2025-11-05 | 9.274 | 9.340 | 9.144 | 9.220 | 9.098 | 2,209,290 |
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.