thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.685 | 6.688 | 6.440 | 6.481 | 6.395 | 4,905,897 |
| 2025-05-20 | 6.278 | 6.763 | 6.232 | 6.651 | 6.562 | 10,010,419 |
| 2025-05-19 | 6.197 | 6.482 | 6.150 | 6.254 | 6.171 | 5,330,500 |
| 2025-05-16 | 6.224 | 6.340 | 6.087 | 6.229 | 6.146 | 10,174,792 |
| 2025-05-15 | 6.580 | 6.580 | 5.964 | 6.203 | 6.121 | 17,779,915 |
| 2025-05-14 | 7.211 | 7.313 | 6.993 | 7.085 | 6.991 | 4,776,118 |
| 2025-05-13 | 7.265 | 7.298 | 7.095 | 7.173 | 7.078 | 3,076,180 |
| 2025-05-12 | 7.774 | 8.030 | 7.155 | 7.205 | 7.109 | 7,192,543 |
| 2025-05-09 | 7.763 | 7.823 | 7.647 | 7.658 | 7.556 | 2,887,516 |
| 2025-05-08 | 7.643 | 7.831 | 7.406 | 7.741 | 7.638 | 5,487,176 |
| 2025-05-07 | 7.677 | 7.774 | 7.579 | 7.658 | 7.556 | 3,112,143 |
| 2025-05-06 | 7.737 | 7.883 | 7.316 | 7.695 | 7.593 | 5,493,852 |
| 2025-05-05 | 7.726 | 7.880 | 7.639 | 7.733 | 7.630 | 3,497,940 |
| 2025-05-02 | 7.549 | 7.741 | 7.489 | 7.729 | 7.627 | 5,346,365 |
| 2025-04-30 | 7.441 | 7.538 | 7.231 | 7.526 | 7.426 | 5,216,508 |
| 2025-04-29 | 7.688 | 7.688 | 7.363 | 7.385 | 7.287 | 3,910,057 |
| 2025-04-28 | 7.475 | 7.778 | 7.471 | 7.549 | 7.449 | 5,351,783 |
| 2025-04-25 | 7.255 | 7.505 | 7.228 | 7.438 | 7.339 | 3,933,972 |
| 2025-04-24 | 7.061 | 7.294 | 6.987 | 7.262 | 7.166 | 3,277,041 |
| 2025-04-23 | 7.220 | 7.261 | 6.969 | 7.151 | 7.056 | 4,322,563 |
| 2025-04-22 | 7.202 | 7.240 | 6.960 | 7.079 | 6.985 | 3,249,275 |
| 2025-04-17 | 7.098 | 7.194 | 6.921 | 7.083 | 6.989 | 3,428,626 |
| 2025-04-16 | 6.956 | 7.067 | 6.843 | 7.067 | 6.973 | 3,516,516 |
| 2025-04-15 | 7.037 | 7.200 | 6.965 | 7.091 | 6.997 | 3,492,341 |
| 2025-04-14 | 6.896 | 7.001 | 6.753 | 6.987 | 6.894 | 3,729,290 |
| 2025-04-11 | 6.745 | 6.780 | 6.370 | 6.636 | 6.547 | 5,538,116 |
| 2025-04-10 | 7.211 | 7.312 | 6.475 | 6.657 | 6.568 | 9,233,880 |
| 2025-04-09 | 6.147 | 6.549 | 6.089 | 6.497 | 6.411 | 8,675,275 |
| 2025-04-08 | 6.430 | 6.530 | 6.105 | 6.443 | 6.358 | 8,870,880 |
| 2025-04-07 | 5.175 | 6.329 | 4.792 | 6.080 | 5.999 | 17,576,532 |
| 2025-04-04 | 6.760 | 6.852 | 6.084 | 6.284 | 6.201 | 16,101,479 |
| 2025-04-03 | 6.971 | 7.252 | 6.881 | 6.926 | 6.834 | 6,096,411 |
| 2025-04-02 | 7.549 | 7.722 | 7.170 | 7.307 | 7.210 | 5,208,468 |
| 2025-04-01 | 7.252 | 7.966 | 7.225 | 7.538 | 7.438 | 11,455,307 |
| 2025-03-31 | 6.693 | 7.169 | 6.634 | 7.109 | 7.014 | 8,193,144 |
| 2025-03-28 | 6.948 | 7.041 | 6.774 | 6.783 | 6.693 | 5,747,643 |
| 2025-03-27 | 7.399 | 7.426 | 7.020 | 7.031 | 6.937 | 5,564,261 |
| 2025-03-26 | 7.264 | 7.486 | 7.139 | 7.462 | 7.363 | 7,533,690 |
| 2025-03-25 | 7.002 | 7.259 | 6.903 | 7.211 | 7.115 | 5,312,973 |
| 2025-03-24 | 7.324 | 7.448 | 6.971 | 7.070 | 6.976 | 6,234,989 |
| 2025-03-21 | 7.104 | 7.330 | 6.935 | 7.179 | 7.084 | 11,337,535 |
| 2025-03-20 | 7.453 | 7.639 | 6.777 | 7.213 | 7.117 | 13,703,050 |
| 2025-03-19 | 8.075 | 8.225 | 7.406 | 7.510 | 7.410 | 16,113,355 |
| 2025-03-18 | 7.136 | 7.748 | 7.020 | 7.748 | 7.645 | 19,968,057 |
| 2025-03-17 | 6.595 | 6.942 | 6.594 | 6.878 | 6.786 | 8,245,582 |
| 2025-03-14 | 6.347 | 6.918 | 6.147 | 6.497 | 6.411 | 13,066,729 |
| 2025-03-13 | 6.657 | 6.966 | 6.530 | 6.544 | 6.457 | 8,993,398 |
| 2025-03-12 | 6.385 | 6.648 | 6.334 | 6.616 | 6.528 | 5,932,566 |
| 2025-03-11 | 6.347 | 6.585 | 6.253 | 6.389 | 6.304 | 7,232,973 |
| 2025-03-10 | 7.038 | 7.134 | 6.317 | 6.436 | 6.350 | 12,662,599 |
| 2025-03-07 | 7.369 | 7.406 | 6.838 | 6.838 | 6.748 | 12,006,138 |
| 2025-03-06 | 7.001 | 7.397 | 6.798 | 7.346 | 7.249 | 19,315,874 |
| 2025-03-05 | 6.355 | 6.915 | 6.349 | 6.759 | 6.669 | 19,532,555 |
| 2025-03-04 | 6.589 | 6.597 | 5.869 | 5.958 | 5.879 | 13,331,683 |
| 2025-03-03 | 5.994 | 6.715 | 5.966 | 6.316 | 6.232 | 18,801,345 |
| 2025-02-28 | 5.728 | 5.761 | 5.543 | 5.712 | 5.636 | 9,015,317 |
| 2025-02-27 | 5.649 | 5.878 | 5.551 | 5.785 | 5.708 | 10,583,783 |
| 2025-02-26 | 5.290 | 5.704 | 5.273 | 5.638 | 5.563 | 13,498,095 |
| 2025-02-25 | 4.869 | 5.453 | 4.869 | 5.208 | 5.139 | 16,399,090 |
| 2025-02-24 | 4.575 | 4.767 | 4.552 | 4.752 | 4.689 | 7,116,037 |
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.