thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 10.740 | 10.855 | 10.565 | 10.730 | 10.730 | 2,193,641 |
| 2026-05-07 | 11.200 | 11.385 | 10.795 | 10.795 | 10.795 | 3,393,131 |
| 2026-05-06 | 10.670 | 11.390 | 10.560 | 11.060 | 11.060 | 4,589,251 |
| 2026-05-05 | 9.904 | 10.630 | 9.854 | 10.450 | 10.450 | 3,379,246 |
| 2026-05-04 | 10.000 | 10.325 | 9.814 | 9.900 | 9.900 | 3,652,746 |
| 2026-04-30 | 9.664 | 10.250 | 9.440 | 10.085 | 10.085 | 4,504,378 |
| 2026-04-29 | 9.500 | 10.050 | 9.280 | 9.608 | 9.608 | 8,704,913 |
| 2026-04-28 | 9.000 | 9.144 | 8.670 | 8.746 | 8.746 | 3,761,886 |
| 2026-04-27 | 8.836 | 9.074 | 8.810 | 8.938 | 8.938 | 1,550,528 |
| 2026-04-24 | 8.874 | 8.936 | 8.710 | 8.820 | 8.820 | 2,611,430 |
← NewerPage 3 of 3 · 130 trading days
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.