thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7.301 | 7.388 | 7.196 | 7.321 | 7.223 | 1,553,528 |
| 2025-08-11 | 7.361 | 7.454 | 7.247 | 7.309 | 7.212 | 2,330,200 |
| 2025-08-08 | 7.312 | 7.499 | 7.307 | 7.418 | 7.320 | 3,110,621 |
| 2025-08-07 | 7.128 | 7.379 | 7.128 | 7.225 | 7.129 | 3,085,968 |
| 2025-08-06 | 7.155 | 7.182 | 6.993 | 7.106 | 7.011 | 1,923,444 |
| 2025-08-05 | 7.106 | 7.143 | 6.950 | 7.029 | 6.936 | 3,751,135 |
| 2025-08-04 | 7.505 | 7.557 | 7.115 | 7.137 | 7.043 | 3,781,222 |
| 2025-08-01 | 7.605 | 7.605 | 7.396 | 7.433 | 7.335 | 2,808,016 |
| 2025-07-31 | 7.722 | 7.752 | 7.560 | 7.677 | 7.575 | 2,493,967 |
| 2025-07-30 | 7.695 | 7.842 | 7.579 | 7.834 | 7.730 | 2,743,373 |
| 2025-07-29 | 7.925 | 8.037 | 7.714 | 7.786 | 7.682 | 3,377,654 |
| 2025-07-28 | 8.323 | 8.394 | 7.861 | 7.921 | 7.816 | 3,725,251 |
| 2025-07-25 | 8.082 | 8.240 | 8.075 | 8.240 | 8.131 | 1,640,899 |
| 2025-07-24 | 8.454 | 8.484 | 8.127 | 8.135 | 8.027 | 3,103,350 |
| 2025-07-23 | 8.383 | 8.413 | 8.289 | 8.372 | 8.260 | 2,037,576 |
| 2025-07-22 | 8.495 | 8.499 | 8.203 | 8.341 | 8.231 | 2,275,787 |
| 2025-07-21 | 8.225 | 8.725 | 8.172 | 8.473 | 8.360 | 5,179,643 |
| 2025-07-18 | 8.112 | 8.150 | 7.925 | 8.146 | 8.038 | 3,119,119 |
| 2025-07-17 | 8.090 | 8.251 | 8.049 | 8.244 | 8.134 | 1,706,874 |
| 2025-07-16 | 8.172 | 8.180 | 7.977 | 8.030 | 7.923 | 2,518,425 |
| 2025-07-15 | 8.349 | 8.435 | 8.244 | 8.255 | 8.145 | 2,686,367 |
| 2025-07-14 | 8.225 | 8.398 | 8.131 | 8.304 | 8.194 | 3,442,945 |
| 2025-07-11 | 8.229 | 8.574 | 8.135 | 8.465 | 8.353 | 5,428,332 |
| 2025-07-10 | 8.184 | 8.387 | 8.127 | 8.263 | 8.153 | 5,547,610 |
| 2025-07-09 | 7.876 | 8.161 | 7.823 | 8.142 | 8.034 | 6,451,428 |
| 2025-07-08 | 7.451 | 7.876 | 7.193 | 7.868 | 7.764 | 8,267,735 |
| 2025-07-07 | 6.915 | 7.412 | 6.861 | 7.412 | 7.314 | 5,198,749 |
| 2025-07-04 | 6.765 | 6.921 | 6.765 | 6.915 | 6.823 | 1,813,833 |
| 2025-07-03 | 6.978 | 7.011 | 6.763 | 6.820 | 6.730 | 2,740,494 |
| 2025-07-02 | 6.518 | 7.029 | 6.514 | 6.969 | 6.877 | 7,294,229 |
| 2025-07-01 | 6.887 | 6.909 | 6.353 | 6.403 | 6.318 | 6,142,242 |
| 2025-06-30 | 6.911 | 6.986 | 6.834 | 6.852 | 6.761 | 3,481,240 |
| 2025-06-27 | 6.807 | 6.908 | 6.588 | 6.808 | 6.718 | 4,447,356 |
| 2025-06-26 | 6.887 | 6.896 | 6.756 | 6.771 | 6.681 | 3,010,151 |
| 2025-06-25 | 6.873 | 6.890 | 6.756 | 6.826 | 6.736 | 2,104,711 |
| 2025-06-24 | 6.813 | 6.890 | 6.639 | 6.837 | 6.746 | 4,233,304 |
| 2025-06-23 | 6.607 | 6.730 | 6.433 | 6.693 | 6.604 | 2,795,502 |
| 2025-06-20 | 6.475 | 6.742 | 6.452 | 6.684 | 6.595 | 5,378,754 |
| 2025-06-19 | 6.499 | 6.580 | 6.374 | 6.412 | 6.327 | 1,448,071 |
| 2025-06-18 | 6.610 | 6.690 | 6.272 | 6.585 | 6.497 | 4,937,152 |
| 2025-06-17 | 6.436 | 6.726 | 6.244 | 6.646 | 6.558 | 4,015,524 |
| 2025-06-16 | 6.385 | 6.539 | 6.364 | 6.512 | 6.426 | 3,259,216 |
| 2025-06-13 | 6.197 | 6.377 | 6.185 | 6.307 | 6.223 | 3,053,879 |
| 2025-06-12 | 6.272 | 6.373 | 6.186 | 6.319 | 6.235 | 2,487,890 |
| 2025-06-11 | 6.310 | 6.383 | 6.233 | 6.337 | 6.252 | 2,570,783 |
| 2025-06-10 | 6.235 | 6.370 | 6.197 | 6.313 | 6.229 | 2,913,603 |
| 2025-06-09 | 6.385 | 6.433 | 6.257 | 6.314 | 6.230 | 2,154,816 |
| 2025-06-06 | 6.511 | 6.521 | 6.368 | 6.388 | 6.303 | 2,965,472 |
| 2025-06-05 | 6.610 | 6.634 | 6.419 | 6.518 | 6.432 | 3,532,786 |
| 2025-06-04 | 6.380 | 6.669 | 6.352 | 6.511 | 6.424 | 3,707,370 |
| 2025-06-03 | 6.355 | 6.448 | 6.224 | 6.322 | 6.238 | 3,779,992 |
| 2025-06-02 | 6.382 | 6.445 | 6.262 | 6.394 | 6.309 | 3,762,500 |
| 2025-05-30 | 6.328 | 6.549 | 6.256 | 6.446 | 6.361 | 4,743,180 |
| 2025-05-29 | 6.742 | 6.750 | 6.239 | 6.308 | 6.224 | 6,071,155 |
| 2025-05-28 | 6.920 | 7.023 | 6.673 | 6.673 | 6.584 | 4,269,041 |
| 2025-05-27 | 7.098 | 7.113 | 6.843 | 6.960 | 6.868 | 5,341,999 |
| 2025-05-26 | 6.579 | 7.065 | 6.565 | 7.053 | 6.960 | 7,046,143 |
| 2025-05-23 | 6.509 | 6.565 | 6.171 | 6.485 | 6.399 | 4,137,975 |
| 2025-05-22 | 6.452 | 6.529 | 6.400 | 6.505 | 6.419 | 2,498,001 |
| 2025-05-21 | 6.685 | 6.688 | 6.440 | 6.481 | 6.395 | 4,905,897 |
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.