thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-30 | 2.419 | 2.438 | 2.380 | 2.401 | 2.270 | 3,342,978 |
| 2024-08-29 | 2.383 | 2.432 | 2.367 | 2.423 | 2.292 | 2,361,628 |
| 2024-08-28 | 2.419 | 2.425 | 2.383 | 2.393 | 2.263 | 2,502,530 |
| 2024-08-27 | 2.404 | 2.476 | 2.391 | 2.406 | 2.275 | 2,537,103 |
| 2024-08-26 | 2.412 | 2.435 | 2.395 | 2.404 | 2.274 | 1,124,695 |
| 2024-08-23 | 2.396 | 2.419 | 2.362 | 2.406 | 2.275 | 1,660,676 |
| 2024-08-22 | 2.422 | 2.433 | 2.377 | 2.378 | 2.249 | 1,902,466 |
| 2024-08-21 | 2.375 | 2.452 | 2.371 | 2.431 | 2.299 | 2,952,839 |
| 2024-08-20 | 2.428 | 2.433 | 2.362 | 2.362 | 2.233 | 2,436,725 |
| 2024-08-19 | 2.366 | 2.451 | 2.366 | 2.438 | 2.305 | 3,325,168 |
| 2024-08-16 | 2.350 | 2.377 | 2.321 | 2.352 | 2.224 | 3,426,909 |
| 2024-08-15 | 2.336 | 2.369 | 2.304 | 2.336 | 2.209 | 5,156,248 |
| 2024-08-14 | 2.472 | 2.472 | 2.318 | 2.319 | 2.193 | 7,824,495 |
| 2024-08-13 | 2.490 | 2.494 | 2.456 | 2.476 | 2.341 | 3,517,988 |
| 2024-08-12 | 2.518 | 2.541 | 2.489 | 2.494 | 2.358 | 1,744,414 |
| 2024-08-09 | 2.576 | 2.629 | 2.522 | 2.535 | 2.397 | 2,074,954 |
| 2024-08-08 | 2.557 | 2.565 | 2.501 | 2.565 | 2.426 | 2,146,271 |
| 2024-08-07 | 2.594 | 2.610 | 2.554 | 2.571 | 2.432 | 2,960,519 |
| 2024-08-06 | 2.546 | 2.607 | 2.546 | 2.573 | 2.433 | 3,596,456 |
| 2024-08-05 | 2.501 | 2.512 | 2.425 | 2.490 | 2.355 | 4,414,801 |
| 2024-08-02 | 2.539 | 2.594 | 2.516 | 2.579 | 2.439 | 3,348,885 |
| 2024-08-01 | 2.657 | 2.679 | 2.560 | 2.562 | 2.423 | 3,095,013 |
| 2024-07-31 | 2.622 | 2.672 | 2.618 | 2.658 | 2.514 | 2,929,699 |
| 2024-07-30 | 2.573 | 2.634 | 2.556 | 2.598 | 2.457 | 3,626,575 |
| 2024-07-29 | 2.640 | 2.699 | 2.570 | 2.570 | 2.430 | 6,130,800 |
| 2024-07-26 | 2.803 | 2.806 | 2.633 | 2.682 | 2.537 | 8,154,038 |
| 2024-07-25 | 2.817 | 2.907 | 2.775 | 2.907 | 2.749 | 3,541,050 |
| 2024-07-24 | 2.854 | 2.885 | 2.824 | 2.835 | 2.681 | 2,603,513 |
| 2024-07-23 | 2.907 | 2.908 | 2.855 | 2.867 | 2.711 | 2,204,002 |
| 2024-07-22 | 2.905 | 2.951 | 2.899 | 2.908 | 2.750 | 2,030,192 |
| 2024-07-19 | 2.930 | 2.976 | 2.886 | 2.897 | 2.740 | 2,564,018 |
| 2024-07-18 | 2.975 | 2.990 | 2.954 | 2.960 | 2.799 | 1,729,519 |
| 2024-07-17 | 2.941 | 2.986 | 2.904 | 2.957 | 2.797 | 2,807,188 |
| 2024-07-16 | 2.990 | 2.993 | 2.916 | 2.957 | 2.796 | 4,341,396 |
| 2024-07-15 | 3.012 | 3.032 | 2.988 | 3.012 | 2.849 | 2,741,827 |
| 2024-07-12 | 3.077 | 3.107 | 3.038 | 3.042 | 2.877 | 2,667,475 |
| 2024-07-11 | 3.042 | 3.053 | 2.999 | 3.045 | 2.880 | 3,725,042 |
| 2024-07-10 | 3.013 | 3.046 | 2.994 | 3.017 | 2.853 | 2,388,435 |
| 2024-07-09 | 3.069 | 3.083 | 3.003 | 3.005 | 2.842 | 2,954,682 |
| 2024-07-08 | 3.095 | 3.108 | 3.043 | 3.078 | 2.911 | 2,983,554 |
| 2024-07-05 | 3.183 | 3.222 | 3.114 | 3.132 | 2.962 | 3,349,984 |
| 2024-07-04 | 3.207 | 3.241 | 3.147 | 3.176 | 3.003 | 2,509,555 |
| 2024-07-03 | 3.117 | 3.225 | 3.117 | 3.185 | 3.012 | 3,534,354 |
| 2024-07-02 | 3.046 | 3.089 | 3.012 | 3.068 | 2.901 | 1,676,525 |
| 2024-07-01 | 3.099 | 3.127 | 3.050 | 3.074 | 2.907 | 2,191,850 |
| 2024-06-28 | 3.001 | 3.072 | 2.978 | 3.033 | 2.868 | 3,230,019 |
| 2024-06-27 | 3.020 | 3.029 | 2.980 | 2.998 | 2.835 | 3,229,307 |
| 2024-06-26 | 3.104 | 3.110 | 2.995 | 3.008 | 2.845 | 3,425,037 |
| 2024-06-25 | 3.153 | 3.171 | 2.989 | 3.083 | 2.915 | 6,076,812 |
| 2024-06-24 | 3.140 | 3.237 | 3.140 | 3.167 | 2.995 | 2,930,743 |
| 2024-06-21 | 3.298 | 3.298 | 3.125 | 3.138 | 2.967 | 5,571,082 |
| 2024-06-20 | 3.245 | 3.317 | 3.242 | 3.305 | 3.126 | 2,870,180 |
| 2024-06-19 | 3.221 | 3.262 | 3.208 | 3.247 | 3.071 | 2,302,952 |
| 2024-06-18 | 3.155 | 3.246 | 3.151 | 3.221 | 3.046 | 4,346,414 |
| 2024-06-17 | 3.093 | 3.159 | 3.067 | 3.132 | 2.961 | 2,985,751 |
| 2024-06-14 | 3.094 | 3.141 | 3.074 | 3.084 | 2.917 | 3,473,546 |
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.