Thyssenkrupp AG (0O1C) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Thyssenkrupp AG

Date Open High Low Close* Volume
20/09/2019 12.86p 12.86p 12.62p 12.69p 505477
19/09/2019 12.83p 12.94p 12.83p 12.84p 7135
18/09/2019 12.93p 13.12p 12.90p 12.92p 783050
17/09/2019 12.97p 12.97p 12.73p 12.88p 137785
16/09/2019 12.90p 12.94p 12.73p 12.89p 169999
13/09/2019 12.86p 13.24p 12.85p 13.14p 468363
12/09/2019 12.81p 12.88p 12.56p 12.83p 148447
11/09/2019 12.80p 12.94p 12.61p 12.69p 857901
10/09/2019 12.39p 12.80p 12.27p 12.75p 255526
09/09/2019 12.18p 12.42p 11.74p 12.36p 453392
06/09/2019 11.96p 12.32p 11.70p 12.18p 644601
05/09/2019 11.12p 11.73p 11.12p 11.73p 372060
04/09/2019 10.75p 11.14p 10.75p 11.02p 66875
03/09/2019 10.87p 10.89p 10.59p 10.60p 110186
02/09/2019 11.08p 11.19p 10.92p 11.03p 81721
30/08/2019 11.04p 11.22p 11.04p 11.09p 363906
29/08/2019 10.61p 11.03p 10.61p 10.99p 166690
28/08/2019 10.58p 10.67p 10.44p 10.62p 63026
27/08/2019 10.45p 10.85p 10.45p 10.54p 1014364
23/08/2019 10.72p 10.89p 10.23p 10.35p 535130
22/08/2019 9.85p 10.66p 9.77p 10.45p 306098
21/08/2019 9.77p 10.01p 9.77p 9.93p 29960
20/08/2019 9.76p 9.77p 9.61p 9.70p 33955
19/08/2019 9.69p 9.83p 9.63p 9.72p 43732
16/08/2019 9.45p 9.54p 9.29p 9.52p 271862
15/08/2019 9.60p 9.60p 9.26p 9.43p 286740
14/08/2019 10.02p 10.02p 9.51p 9.60p 319980
13/08/2019 9.78p 10.15p 9.53p 10.07p 288911
12/08/2019 10.36p 10.39p 9.92p 9.95p 449312
09/08/2019 10.92p 10.92p 10.19p 10.21p 266336
08/08/2019 10.71p 11.04p 10.71p 10.89p 980005
07/08/2019 10.65p 10.65p 10.34p 10.47p 234723
06/08/2019 10.68p 10.78p 10.56p 10.60p 115008
05/08/2019 10.88p 10.90p 10.55p 10.65p 449745
02/08/2019 11.36p 11.37p 10.97p 11.02p 249138
01/08/2019 11.59p 11.88p 11.53p 11.59p 189665
31/07/2019 11.48p 11.73p 11.48p 11.65p 198960
30/07/2019 11.71p 11.73p 11.34p 11.43p 145255
29/07/2019 11.61p 11.85p 11.54p 11.65p 172314
26/07/2019 11.76p 11.76p 11.56p 11.57p 55011
25/07/2019 12.06p 12.21p 11.60p 11.72p 208402
24/07/2019 11.60p 12.20p 11.40p 12.02p 804490
23/07/2019 11.35p 11.76p 11.33p 11.68p 328234
22/07/2019 11.32p 11.56p 11.26p 11.28p 129219
19/07/2019 11.35p 11.47p 11.26p 11.30p 71121
18/07/2019 11.31p 11.40p 11.21p 11.26p 166501
17/07/2019 11.58p 11.61p 11.30p 11.45p 416036
16/07/2019 11.43p 11.65p 11.39p 11.59p 197208
15/07/2019 11.55p 11.76p 11.42p 11.45p 337925
12/07/2019 11.44p 11.66p 11.41p 11.47p 177259
11/07/2019 11.69p 11.69p 11.36p 11.44p 235682
10/07/2019 11.73p 11.84p 11.57p 11.57p 102576
09/07/2019 12.04p 12.10p 11.60p 11.64p 500930
08/07/2019 12.15p 12.77p 12.05p 12.20p 287008
05/07/2019 12.32p 12.32p 12.08p 12.16p 119150
04/07/2019 12.73p 12.77p 12.18p 12.34p 262513
03/07/2019 12.57p 12.69p 12.42p 12.69p 186461
02/07/2019 12.99p 13.00p 12.50p 12.60p 101947
01/07/2019 13.14p 13.27p 12.90p 12.90p 522123
28/06/2019 12.77p 12.88p 12.64p 12.75p 104912
27/06/2019 12.66p 12.94p 12.64p 12.69p 475838
26/06/2019 12.07p 12.73p 12.03p 12.56p 654614
25/06/2019 11.71p 11.82p 11.56p 11.65p 1845228
24/06/2019 12.06p 12.19p 11.69p 11.72p 240018
21/06/2019 12.06p 12.14p 11.90p 12.02p 767431
20/06/2019 12.33p 12.70p 12.10p 12.10p 227551
19/06/2019 12.38p 12.66p 12.08p 12.19p 178550
18/06/2019 11.79p 12.44p 11.52p 12.41p 172795
17/06/2019 11.81p 11.86p 11.68p 11.82p 1480668
14/06/2019 12.07p 12.07p 11.70p 11.78p 2151187
13/06/2019 12.02p 12.15p 11.88p 12.06p 65644
12/06/2019 12.15p 12.40p 12.01p 12.11p 211172
11/06/2019 11.98p 12.36p 11.98p 12.23p 323683
10/06/2019 11.78p 11.66p 11.66p 11.66p 0
07/06/2019 11.78p 11.78p 6.77p 11.66p 227638
06/06/2019 11.85p 11.96p 11.54p 11.63p 610991
05/06/2019 12.12p 12.21p 11.77p 11.84p 58918
04/06/2019 11.58p 12.17p 11.46p 12.14p 379342
03/06/2019 11.25p 11.59p 11.06p 11.53p 348404
31/05/2019 11.52p 11.58p 11.29p 11.37p 106824
30/05/2019 11.88p 11.89p 11.71p 11.77p 56986
29/05/2019 11.74p 11.84p 11.61p 11.72p 156299
28/05/2019 12.06p 12.45p 12.06p 12.10p 139279
24/05/2019 12.39p 12.45p 11.91p 11.97p 89841
23/05/2019 12.55p 12.67p 12.18p 12.19p 655285
22/05/2019 12.73p 12.97p 12.43p 12.83p 248892
21/05/2019 12.26p 12.81p 12.06p 12.75p 329234
20/05/2019 12.59p 12.64p 12.10p 12.14p 205099
17/05/2019 13.23p 13.23p 12.44p 12.52p 545653
16/05/2019 12.83p 13.42p 12.24p 13.32p 835962
15/05/2019 12.60p 12.70p 11.52p 12.05p 1134048
14/05/2019 12.78p 13.52p 12.55p 12.83p 354514
13/05/2019 14.04p 14.16p 13.15p 13.16p 1089887
10/05/2019 11.37p 14.44p 11.34p 14.36p 2302860
09/05/2019 11.38p 11.41p 11.16p 11.26p 115592
08/05/2019 11.55p 11.69p 11.45p 11.61p 1338753
07/05/2019 11.87p 11.87p 11.55p 11.60p 230468
03/05/2019 12.35p 12.35p 12.09p 12.24p 400617
02/05/2019 12.39p 12.64p 12.18p 12.40p 3088428
01/05/2019 12.55p 12.52p 12.52p 12.52p 0
30/04/2019 12.55p 12.61p 12.32p 12.52p 618499
29/04/2019 12.75p 12.90p 12.35p 12.62p 315205
26/04/2019 13.02p 13.15p 12.76p 12.81p 783952
25/04/2019 12.78p 13.07p 12.60p 13.04p 379711
24/04/2019 13.13p 13.17p 12.80p 12.88p 376923
23/04/2019 13.59p 13.59p 13.10p 13.14p 256033
18/04/2019 13.57p 13.74p 13.33p 13.60p 228192
17/04/2019 13.23p 13.78p 13.21p 13.65p 311577
16/04/2019 12.92p 13.37p 12.92p 13.12p 426262
15/04/2019 12.69p 12.95p 12.67p 12.82p 185542
12/04/2019 12.74p 12.90p 12.48p 12.72p 431461
11/04/2019 12.79p 12.89p 12.63p 12.77p 2400287
10/04/2019 12.78p 12.94p 12.73p 12.77p 172406
09/04/2019 12.93p 13.07p 12.73p 12.73p 104062
08/04/2019 13.15p 13.24p 12.90p 12.93p 86397
05/04/2019 13.19p 13.36p 13.14p 13.19p 362270
04/04/2019 13.31p 13.31p 12.77p 13.16p 175190
03/04/2019 13.29p 13.55p 13.27p 13.38p 257396
02/04/2019 13.02p 13.39p 12.81p 12.95p 252989
01/04/2019 12.51p 13.00p 12.51p 12.97p 257353
29/03/2019 11.97p 12.32p 11.91p 12.23p 478994
28/03/2019 12.12p 12.24p 11.78p 11.80p 302489
27/03/2019 12.19p 12.32p 12.07p 12.15p 66595
26/03/2019 12.29p 12.29p 12.08p 12.17p 87041
25/03/2019 12.28p 12.31p 12.05p 12.29p 835845
22/03/2019 12.86p 12.90p 12.30p 12.33p 626109
21/03/2019 12.97p 13.09p 12.84p 12.90p 450265
20/03/2019 13.00p 13.14p 12.94p 12.99p 98594
19/03/2019 12.92p 13.18p 12.76p 13.01p 249912
18/03/2019 12.67p 13.12p 12.67p 12.93p 176750
15/03/2019 12.73p 12.78p 12.52p 12.57p 124274
14/03/2019 12.47p 12.71p 12.45p 12.68p 183221
13/03/2019 12.32p 12.43p 12.26p 12.38p 173259
12/03/2019 12.39p 12.46p 12.31p 12.36p 165441
11/03/2019 12.35p 12.39p 12.18p 12.28p 187027
08/03/2019 12.53p 12.53p 12.22p 12.30p 220004
07/03/2019 12.99p 12.99p 12.56p 12.61p 317953
06/03/2019 13.14p 13.19p 12.97p 13.06p 373461
05/03/2019 13.21p 13.34p 13.13p 13.15p 189743
04/03/2019 13.33p 13.40p 13.22p 13.32p 176892
01/03/2019 13.25p 13.40p 13.23p 13.23p 133835
28/02/2019 13.26p 13.28p 13.14p 13.16p 141931
27/02/2019 13.49p 13.52p 13.29p 13.34p 623805
26/02/2019 13.67p 13.67p 13.39p 13.56p 53550
25/02/2019 13.55p 13.94p 13.52p 13.73p 427787
22/02/2019 13.20p 13.65p 13.20p 13.38p 134714
21/02/2019 13.31p 13.38p 13.19p 13.19p 92218
20/02/2019 13.19p 13.31p 12.97p 13.27p 124663
19/02/2019 13.05p 13.17p 12.93p 13.15p 150834
18/02/2019 13.31p 13.31p 12.98p 13.06p 637504
15/02/2019 13.07p 13.50p 12.92p 13.27p 382642
14/02/2019 13.73p 13.76p 12.95p 13.37p 1326600
13/02/2019 14.25p 14.27p 13.62p 13.74p 285286
12/02/2019 14.37p 14.49p 13.94p 14.32p 485195
11/02/2019 14.56p 14.69p 14.16p 14.56p 112135
08/02/2019 15.10p 15.11p 14.31p 14.37p 171568
07/02/2019 15.78p 15.79p 15.08p 15.09p 90582
06/02/2019 15.53p 15.93p 15.53p 15.90p 186067
05/02/2019 15.63p 15.70p 15.40p 15.52p 346471
04/02/2019 15.74p 15.74p 15.35p 15.45p 87514
01/02/2019 15.48p 16.24p 15.48p 15.93p 138513
31/01/2019 15.51p 15.63p 15.30p 15.44p 81129
30/01/2019 15.48p 15.56p 15.24p 15.35p 1013413
29/01/2019 15.61p 15.67p 15.40p 15.40p 24545
28/01/2019 15.38p 15.76p 15.38p 15.59p 69258
25/01/2019 15.41p 15.64p 15.41p 15.42p 735273
24/01/2019 15.26p 15.29p 15.03p 15.22p 2299696
23/01/2019 15.49p 15.56p 15.11p 15.27p 243311
22/01/2019 15.77p 15.77p 15.36p 15.52p 279748
21/01/2019 16.03p 16.16p 15.86p 15.90p 19630
18/01/2019 15.74p 16.01p 15.74p 16.01p 285475
17/01/2019 15.76p 15.77p 15.54p 15.73p 23983
16/01/2019 16.21p 16.26p 15.65p 15.83p 88335
15/01/2019 16.27p 16.35p 15.98p 16.13p 4323
14/01/2019 16.13p 16.17p 15.91p 16.12p 49388
11/01/2019 16.39p 16.55p 16.09p 16.18p 12133
10/01/2019 15.98p 16.29p 15.69p 16.28p 171321
09/01/2019 16.01p 16.39p 15.98p 16.13p 105079
08/01/2019 15.59p 16.13p 15.57p 15.86p 303945
07/01/2019 15.56p 15.58p 15.34p 15.55p 42514
04/01/2019 14.78p 15.49p 14.78p 15.41p 35858
03/01/2019 14.71p 14.76p 14.43p 14.59p 78350
02/01/2019 14.88p 14.97p 14.61p 14.91p 123083
31/12/2018 14.92p 14.79p 14.79p 14.79p 0
28/12/2018 14.92p 15.17p 14.79p 14.79p 10942
27/12/2018 15.35p 15.51p 14.60p 14.79p 164883
24/12/2018 15.43p 15.28p 15.28p 15.28p 0
21/12/2018 15.43p 15.57p 15.22p 15.28p 417273
20/12/2018 15.74p 15.74p 15.40p 15.41p 40826
19/12/2018 15.85p 16.15p 15.85p 16.15p 20255
18/12/2018 15.54p 15.82p 15.54p 15.73p 67885
17/12/2018 15.64p 15.76p 15.46p 15.65p 39543
14/12/2018 15.50p 15.68p 15.41p 15.60p 39621
13/12/2018 15.88p 15.95p 15.63p 15.68p 21667
12/12/2018 15.70p 15.90p 15.52p 15.87p 66799
11/12/2018 15.34p 15.90p 15.34p 15.76p 876735
10/12/2018 15.96p 15.96p 15.36p 15.36p 151731
07/12/2018 15.96p 16.27p 15.92p 15.96p 12566
06/12/2018 16.74p 16.74p 15.77p 15.81p 142772
05/12/2018 16.73p 16.85p 16.56p 16.78p 39933

*Close Price adjusted for both dividends and splits