thyssenkrupp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9.168 | 9.264 | 8.926 | 9.062 | 8.942 | 2,046,931 |
| 2025-11-10 | 9.150 | 9.276 | 9.100 | 9.114 | 8.993 | 1,290,528 |
| 2025-11-07 | 9.000 | 9.292 | 8.972 | 9.012 | 8.892 | 2,097,085 |
| 2025-11-06 | 9.288 | 9.382 | 8.988 | 9.000 | 8.880 | 1,974,432 |
| 2025-11-05 | 9.274 | 9.340 | 9.144 | 9.220 | 9.098 | 2,209,290 |
| 2025-11-04 | 9.032 | 9.534 | 8.846 | 9.408 | 9.283 | 3,281,568 |
| 2025-11-03 | 9.050 | 9.364 | 9.050 | 9.248 | 9.125 | 2,670,047 |
| 2025-10-31 | 9.360 | 9.390 | 9.076 | 9.076 | 8.955 | 1,664,309 |
| 2025-10-30 | 9.410 | 9.540 | 9.274 | 9.336 | 9.212 | 2,173,557 |
| 2025-10-29 | 9.432 | 9.480 | 9.210 | 9.330 | 9.206 | 2,262,737 |
| 2025-10-28 | 9.230 | 9.444 | 9.088 | 9.396 | 9.271 | 3,083,322 |
| 2025-10-27 | 9.230 | 9.412 | 9.128 | 9.320 | 9.196 | 4,402,360 |
| 2025-10-24 | 8.900 | 9.190 | 8.660 | 9.184 | 9.062 | 5,859,752 |
← NewerPage 5 of 5 · 253 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.