thyssenkrupp AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.595	13.720	13.475	13.605	13.605	1,083,865
2026-10-22	14.065	14.065	13.520	13.665	13.665	2,064,579
2026-10-21	13.885	14.275	13.680	14.235	14.235	1,375,107
2026-10-20	13.790	14.160	13.390	13.870	13.870	1,328,268
2026-10-19	14.325	14.325	13.885	13.960	13.960	1,270,714
2026-10-16	14.100	14.350	14.000	14.350	14.350	1,853,437
2026-10-15	13.610	13.980	13.520	13.935	13.935	1,428,432
2026-10-14	13.950	14.250	13.720	13.720	13.720	1,061,111
2026-10-13	13.900	14.250	13.805	13.825	13.825	1,170,244
2026-10-12	13.730	13.935	13.565	13.880	13.880	1,413,156
2026-10-09	13.010	13.780	13.000	13.695	13.695	3,104,201
2026-10-08	13.280	13.280	12.780	12.840	12.840	2,505,004
2026-10-07	13.735	14.135	13.305	13.415	13.415	1,919,417
2026-10-06	13.845	14.185	13.615	13.860	13.860	1,439,723
2026-10-05	13.920	13.970	13.560	13.715	13.715	1,337,394
2026-10-02	13.900	14.370	13.900	14.005	14.005	1,619,399
2026-10-01	14.560	14.640	13.550	13.720	13.720	2,495,444
2026-09-30	14.650	14.705	14.420	14.640	14.640	1,305,595
2026-09-29	15.300	15.440	14.460	14.585	14.585	2,381,589
2026-09-28	15.385	15.855	15.080	15.185	15.185	2,861,950
2026-09-25	14.850	15.420	14.845	15.355	15.355	2,617,688
2026-09-24	14.950	15.375	14.635	14.670	14.670	2,511,967
2026-09-23	15.390	15.415	14.880	14.995	14.995	2,250,836

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.