thyssenkrupp AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.928	2.928	2.769	2.854	2.699	3,491,643
2024-11-21	2.907	2.922	2.850	2.917	2.758	3,069,266
2024-11-20	2.884	2.960	2.856	2.914	2.756	4,984,297
2024-11-19	2.585	2.896	2.585	2.851	2.696	11,275,694
2024-11-18	2.534	2.561	2.512	2.554	2.415	1,938,381
2024-11-15	2.463	2.519	2.459	2.510	2.373	1,787,433
2024-11-14	2.441	2.480	2.424	2.475	2.341	2,326,425
2024-11-13	2.496	2.522	2.444	2.457	2.324	1,816,881
2024-11-12	2.476	2.519	2.462	2.484	2.349	2,433,663
2024-11-11	2.558	2.558	2.500	2.500	2.364	1,662,132
2024-11-08	2.617	2.617	2.546	2.555	2.417	2,255,866
2024-11-07	2.501	2.716	2.501	2.626	2.483	5,443,101
2024-11-06	2.531	2.584	2.437	2.456	2.323	2,564,392
2024-11-05	2.471	2.584	2.461	2.575	2.435	3,955,008
2024-11-04	2.367	2.438	2.348	2.417	2.286	1,809,662
2024-11-01	2.421	2.421	2.364	2.366	2.238	1,482,442
2024-10-31	2.441	2.462	2.389	2.406	2.275	1,676,740
2024-10-30	2.486	2.492	2.435	2.435	2.302	1,822,719
2024-10-29	2.513	2.546	2.477	2.508	2.372	1,766,900
2024-10-28	2.499	2.522	2.449	2.512	2.375	2,397,585
2024-10-25	2.477	2.535	2.458	2.492	2.357	2,539,031
2024-10-24	2.413	2.524	2.413	2.468	2.334	3,966,068
2024-10-23	2.445	2.470	2.386	2.407	2.277	4,142,409
2024-10-22	2.576	2.597	2.449	2.449	2.316	4,324,341
2024-10-21	2.626	2.687	2.541	2.565	2.426	3,641,104
2024-10-18	2.395	2.647	2.395	2.603	2.461	7,960,689
2024-10-17	2.380	2.399	2.350	2.385	2.255	1,387,561
2024-10-16	2.347	2.407	2.323	2.373	2.244	2,074,041
2024-10-15	2.372	2.385	2.323	2.365	2.236	3,440,444
2024-10-14	2.449	2.459	2.366	2.389	2.260	2,551,816
2024-10-11	2.452	2.496	2.437	2.440	2.307	1,797,246
2024-10-10	2.519	2.534	2.445	2.481	2.346	2,039,735
2024-10-09	2.432	2.523	2.408	2.519	2.383	2,143,655
2024-10-08	2.418	2.453	2.387	2.442	2.309	2,320,316
2024-10-07	2.554	2.554	2.425	2.500	2.364	3,158,520
2024-10-04	2.566	2.585	2.534	2.567	2.428	1,774,458
2024-10-03	2.546	2.584	2.507	2.568	2.429	2,378,131
2024-10-02	2.591	2.614	2.558	2.579	2.439	2,253,520
2024-10-01	2.618	2.632	2.539	2.569	2.429	2,648,514
2024-09-30	2.573	2.633	2.540	2.610	2.468	3,894,314
2024-09-27	2.531	2.584	2.519	2.579	2.439	3,831,779
2024-09-26	2.478	2.539	2.478	2.494	2.358	3,101,962
2024-09-25	2.434	2.462	2.414	2.430	2.298	2,333,321
2024-09-24	2.489	2.554	2.427	2.435	2.303	4,991,788
2024-09-23	2.362	2.411	2.317	2.411	2.280	3,288,980
2024-09-20	2.392	2.405	2.347	2.355	2.227	12,714,840
2024-09-19	2.362	2.412	2.351	2.402	2.272	6,038,678
2024-09-18	2.244	2.299	2.220	2.299	2.174	3,362,966
2024-09-17	2.191	2.253	2.191	2.241	2.119	3,530,039
2024-09-16	2.246	2.246	2.167	2.174	2.056	3,469,070
2024-09-13	2.138	2.249	2.135	2.235	2.114	3,551,384
2024-09-12	2.126	2.168	2.087	2.119	2.004	3,778,981
2024-09-11	2.116	2.169	2.079	2.086	1.973	4,013,267
2024-09-10	2.159	2.186	2.085	2.085	1.972	6,247,101
2024-09-09	2.251	2.266	2.176	2.181	2.063	4,948,303
2024-09-06	2.272	2.288	2.231	2.237	2.115	5,841,477
2024-09-05	2.314	2.356	2.218	2.278	2.155	6,263,408
2024-09-04	2.337	2.391	2.331	2.331	2.204	3,966,597
2024-09-03	2.477	2.488	2.355	2.379	2.250	4,960,332
2024-09-02	2.405	2.492	2.371	2.480	2.346	4,077,515

← NewerPage 9 of 22 · 1,278 trading daysOlder →

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.