thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.469 | 4.575 | 4.463 | 4.522 | 4.462 | 5,208,688 |
| 2025-02-20 | 4.438 | 4.562 | 4.391 | 4.468 | 4.408 | 5,726,195 |
| 2025-02-19 | 4.531 | 4.575 | 4.328 | 4.372 | 4.314 | 8,025,408 |
| 2025-02-18 | 4.466 | 4.573 | 4.292 | 4.508 | 4.449 | 12,708,851 |
| 2025-02-17 | 3.610 | 4.282 | 3.591 | 4.214 | 4.158 | 15,621,111 |
| 2025-02-14 | 3.553 | 3.558 | 3.384 | 3.518 | 3.472 | 5,672,331 |
| 2025-02-13 | 3.531 | 3.780 | 3.467 | 3.530 | 3.484 | 11,382,380 |
| 2025-02-12 | 3.373 | 3.467 | 3.373 | 3.403 | 3.358 | 2,331,449 |
| 2025-02-11 | 3.432 | 3.458 | 3.340 | 3.346 | 3.301 | 2,740,382 |
| 2025-02-10 | 3.390 | 3.498 | 3.388 | 3.480 | 3.434 | 2,559,468 |
| 2025-02-07 | 3.508 | 3.538 | 3.438 | 3.446 | 3.400 | 2,284,460 |
| 2025-02-06 | 3.461 | 3.506 | 3.406 | 3.485 | 3.439 | 2,976,573 |
| 2025-02-05 | 3.336 | 3.410 | 3.318 | 3.410 | 3.365 | 2,023,451 |
| 2025-02-04 | 3.380 | 3.412 | 3.319 | 3.355 | 3.310 | 2,358,408 |
| 2025-02-03 | 3.363 | 3.449 | 3.290 | 3.402 | 3.357 | 4,225,592 |
| 2025-01-31 | 3.640 | 3.711 | 3.591 | 3.608 | 3.412 | 3,591,536 |
| 2025-01-30 | 3.556 | 3.636 | 3.556 | 3.632 | 3.435 | 3,051,621 |
| 2025-01-29 | 3.560 | 3.610 | 3.531 | 3.555 | 3.362 | 2,989,633 |
| 2025-01-28 | 3.469 | 3.563 | 3.434 | 3.530 | 3.339 | 3,805,499 |
| 2025-01-27 | 3.352 | 3.530 | 3.340 | 3.500 | 3.310 | 5,927,462 |
| 2025-01-24 | 3.307 | 3.370 | 3.283 | 3.360 | 3.177 | 3,238,966 |
| 2025-01-23 | 3.050 | 3.306 | 3.050 | 3.271 | 3.094 | 4,756,105 |
| 2025-01-22 | 3.098 | 3.102 | 3.051 | 3.068 | 2.901 | 2,535,056 |
| 2025-01-21 | 3.105 | 3.138 | 3.068 | 3.129 | 2.959 | 1,348,891 |
| 2025-01-20 | 3.152 | 3.195 | 3.104 | 3.127 | 2.957 | 2,039,233 |
| 2025-01-17 | 3.084 | 3.168 | 3.046 | 3.140 | 2.969 | 2,965,139 |
| 2025-01-16 | 3.090 | 3.098 | 3.014 | 3.028 | 2.864 | 1,469,929 |
| 2025-01-15 | 2.982 | 3.073 | 2.964 | 3.059 | 2.893 | 2,054,306 |
| 2025-01-14 | 2.948 | 3.008 | 2.948 | 2.975 | 2.814 | 2,517,413 |
| 2025-01-13 | 2.879 | 2.923 | 2.864 | 2.902 | 2.744 | 1,892,788 |
| 2025-01-10 | 2.895 | 2.957 | 2.870 | 2.893 | 2.736 | 1,326,268 |
| 2025-01-09 | 2.884 | 2.938 | 2.851 | 2.890 | 2.733 | 1,555,272 |
| 2025-01-08 | 2.945 | 2.954 | 2.879 | 2.897 | 2.740 | 1,801,832 |
| 2025-01-07 | 2.994 | 3.043 | 2.943 | 2.952 | 2.792 | 1,740,860 |
| 2025-01-06 | 2.945 | 3.040 | 2.934 | 3.011 | 2.848 | 2,819,964 |
| 2025-01-03 | 3.002 | 3.002 | 2.902 | 2.927 | 2.768 | 2,301,993 |
| 2025-01-02 | 2.980 | 3.035 | 2.967 | 3.014 | 2.851 | 1,570,701 |
| 2024-12-30 | 2.954 | 2.975 | 2.929 | 2.945 | 2.785 | 903,611 |
| 2024-12-27 | 2.930 | 2.976 | 2.927 | 2.971 | 2.810 | 1,760,331 |
| 2024-12-23 | 2.947 | 2.948 | 2.907 | 2.926 | 2.767 | 1,641,776 |
| 2024-12-20 | 2.946 | 2.961 | 2.901 | 2.940 | 2.780 | 3,515,680 |
| 2024-12-19 | 2.997 | 3.056 | 2.932 | 2.981 | 2.819 | 3,007,242 |
| 2024-12-18 | 3.094 | 3.116 | 3.030 | 3.062 | 2.896 | 2,056,316 |
| 2024-12-17 | 3.029 | 3.155 | 3.003 | 3.080 | 2.912 | 2,699,346 |
| 2024-12-16 | 3.066 | 3.108 | 3.047 | 3.082 | 2.915 | 1,908,483 |
| 2024-12-13 | 3.147 | 3.150 | 3.069 | 3.093 | 2.925 | 2,586,821 |
| 2024-12-12 | 3.170 | 3.252 | 3.132 | 3.159 | 2.988 | 3,395,161 |
| 2024-12-11 | 3.143 | 3.163 | 3.121 | 3.148 | 2.977 | 2,311,518 |
| 2024-12-10 | 3.074 | 3.168 | 3.053 | 3.141 | 2.970 | 2,762,321 |
| 2024-12-09 | 3.052 | 3.132 | 3.050 | 3.097 | 2.929 | 3,454,858 |
| 2024-12-06 | 3.017 | 3.043 | 2.987 | 3.011 | 2.848 | 2,180,128 |
| 2024-12-05 | 2.982 | 3.140 | 2.930 | 3.002 | 2.839 | 5,635,274 |
| 2024-12-04 | 2.906 | 3.023 | 2.893 | 2.990 | 2.827 | 3,558,061 |
| 2024-12-03 | 2.930 | 2.979 | 2.894 | 2.902 | 2.744 | 2,193,081 |
| 2024-12-02 | 2.900 | 2.952 | 2.886 | 2.915 | 2.757 | 1,543,441 |
| 2024-11-29 | 2.958 | 2.990 | 2.902 | 2.908 | 2.750 | 1,512,157 |
| 2024-11-28 | 2.905 | 2.990 | 2.899 | 2.933 | 2.773 | 2,104,917 |
| 2024-11-27 | 2.824 | 2.914 | 2.805 | 2.893 | 2.736 | 1,871,657 |
| 2024-11-26 | 2.824 | 2.860 | 2.784 | 2.832 | 2.678 | 3,139,914 |
| 2024-11-25 | 2.855 | 2.946 | 2.800 | 2.915 | 2.757 | 4,448,208 |
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.