thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 9.032 | 9.534 | 8.846 | 9.408 | 9.283 | 3,281,568 |
| 2025-11-03 | 9.050 | 9.364 | 9.050 | 9.248 | 9.125 | 2,670,047 |
| 2025-10-31 | 9.360 | 9.390 | 9.076 | 9.076 | 8.955 | 1,664,309 |
| 2025-10-30 | 9.410 | 9.540 | 9.274 | 9.336 | 9.212 | 2,173,557 |
| 2025-10-29 | 9.432 | 9.480 | 9.210 | 9.330 | 9.206 | 2,262,737 |
| 2025-10-28 | 9.230 | 9.444 | 9.088 | 9.396 | 9.271 | 3,083,322 |
| 2025-10-27 | 9.230 | 9.412 | 9.128 | 9.320 | 9.196 | 4,402,360 |
| 2025-10-24 | 8.900 | 9.190 | 8.660 | 9.184 | 9.062 | 5,859,752 |
| 2025-10-23 | 9.308 | 9.520 | 8.780 | 8.890 | 8.772 | 4,714,878 |
| 2025-10-22 | 8.944 | 9.406 | 8.928 | 9.190 | 9.068 | 5,180,178 |
| 2025-10-21 | 9.560 | 9.840 | 9.074 | 9.074 | 8.953 | 7,143,771 |
| 2025-10-20 | 9.690 | 10.680 | 9.206 | 9.716 | 9.587 | 14,034,743 |
| 2025-10-17 | 8.796 | 9.104 | 8.567 | 9.055 | 8.935 | 5,069,118 |
| 2025-10-16 | 9.464 | 9.483 | 8.901 | 8.980 | 8.861 | 5,379,448 |
| 2025-10-15 | 9.690 | 9.772 | 9.378 | 9.382 | 9.257 | 2,490,305 |
| 2025-10-14 | 9.667 | 9.667 | 9.277 | 9.525 | 9.398 | 3,365,941 |
| 2025-10-13 | 9.765 | 9.938 | 9.682 | 9.682 | 9.554 | 2,372,116 |
| 2025-10-10 | 9.863 | 10.024 | 9.765 | 9.784 | 9.654 | 2,268,153 |
| 2025-10-09 | 9.878 | 10.028 | 9.776 | 9.911 | 9.780 | 2,337,391 |
| 2025-10-08 | 9.476 | 9.938 | 9.476 | 9.832 | 9.702 | 4,438,411 |
| 2025-10-07 | 9.359 | 9.498 | 9.243 | 9.389 | 9.265 | 2,028,577 |
| 2025-10-06 | 9.468 | 9.727 | 9.397 | 9.438 | 9.313 | 3,403,672 |
| 2025-10-03 | 9.014 | 9.521 | 8.969 | 9.378 | 9.253 | 4,932,241 |
| 2025-10-02 | 9.340 | 9.547 | 8.890 | 8.890 | 8.772 | 4,858,266 |
| 2025-10-01 | 8.721 | 9.333 | 8.552 | 9.265 | 9.142 | 5,266,266 |
| 2025-09-30 | 8.706 | 8.770 | 8.495 | 8.770 | 8.653 | 2,229,274 |
| 2025-09-29 | 8.931 | 8.931 | 8.706 | 8.740 | 8.623 | 1,733,390 |
| 2025-09-26 | 8.638 | 8.912 | 8.619 | 8.867 | 8.749 | 2,899,756 |
| 2025-09-25 | 8.721 | 8.721 | 8.495 | 8.563 | 8.449 | 1,555,297 |
| 2025-09-24 | 8.687 | 8.777 | 8.571 | 8.740 | 8.623 | 1,723,689 |
| 2025-09-23 | 8.931 | 8.972 | 8.683 | 8.683 | 8.568 | 1,888,287 |
| 2025-09-22 | 8.803 | 8.942 | 8.668 | 8.796 | 8.679 | 1,914,504 |
| 2025-09-19 | 8.837 | 8.916 | 8.698 | 8.736 | 8.620 | 3,591,663 |
| 2025-09-18 | 8.616 | 8.954 | 8.586 | 8.803 | 8.686 | 4,162,018 |
| 2025-09-17 | 8.740 | 8.935 | 8.323 | 8.556 | 8.442 | 3,838,431 |
| 2025-09-16 | 8.255 | 8.882 | 7.722 | 8.593 | 8.479 | 9,367,059 |
| 2025-09-15 | 7.966 | 8.248 | 7.943 | 8.233 | 8.123 | 2,262,662 |
| 2025-09-12 | 7.910 | 8.045 | 7.816 | 7.898 | 7.793 | 2,339,404 |
| 2025-09-11 | 7.816 | 7.895 | 7.729 | 7.872 | 7.767 | 1,847,419 |
| 2025-09-10 | 7.568 | 7.752 | 7.418 | 7.752 | 7.649 | 3,884,414 |
| 2025-09-09 | 7.669 | 7.684 | 7.504 | 7.553 | 7.452 | 1,921,786 |
| 2025-09-08 | 7.406 | 7.665 | 7.382 | 7.665 | 7.564 | 2,513,859 |
| 2025-09-05 | 7.149 | 7.575 | 7.149 | 7.357 | 7.259 | 4,131,367 |
| 2025-09-04 | 6.896 | 7.143 | 6.817 | 7.088 | 6.994 | 1,649,178 |
| 2025-09-03 | 6.981 | 7.056 | 6.908 | 6.962 | 6.869 | 2,566,183 |
| 2025-09-02 | 6.903 | 6.903 | 6.669 | 6.858 | 6.767 | 2,147,572 |
| 2025-09-01 | 6.762 | 6.938 | 6.717 | 6.938 | 6.845 | 1,733,070 |
| 2025-08-29 | 6.798 | 6.971 | 6.735 | 6.781 | 6.691 | 1,380,337 |
| 2025-08-28 | 6.726 | 6.971 | 6.676 | 6.777 | 6.687 | 2,277,435 |
| 2025-08-27 | 6.906 | 6.908 | 6.712 | 6.712 | 6.623 | 1,597,256 |
| 2025-08-26 | 6.828 | 6.906 | 6.765 | 6.853 | 6.762 | 2,406,456 |
| 2025-08-25 | 6.625 | 6.859 | 6.609 | 6.859 | 6.768 | 2,096,741 |
| 2025-08-22 | 6.521 | 6.682 | 6.479 | 6.603 | 6.515 | 2,313,270 |
| 2025-08-21 | 6.685 | 6.775 | 6.562 | 6.565 | 6.478 | 1,665,265 |
| 2025-08-20 | 6.535 | 6.708 | 6.506 | 6.703 | 6.614 | 2,024,164 |
| 2025-08-19 | 6.449 | 6.675 | 6.422 | 6.654 | 6.565 | 3,600,422 |
| 2025-08-18 | 6.195 | 6.527 | 6.135 | 6.454 | 6.368 | 3,850,011 |
| 2025-08-15 | 6.627 | 6.682 | 6.194 | 6.229 | 6.146 | 8,367,292 |
| 2025-08-14 | 6.995 | 7.001 | 6.460 | 6.667 | 6.579 | 9,647,559 |
| 2025-08-13 | 7.307 | 7.376 | 7.240 | 7.306 | 7.209 | 2,099,707 |
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.