Thyssenkrupp AG (0O1C) Share Price

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

Date Open High Low Close* Volume
20/02/2018 22.79p 23.10p 22.76p 23.01p 569333
19/02/2018 23.00p 23.01p 22.70p 22.73p 84310
16/02/2018 22.89p 23.05p 22.76p 22.86p 438742
15/02/2018 23.08p 23.57p 22.64p 22.67p 42700
14/02/2018 22.98p 23.19p 22.60p 22.88p 1620787
13/02/2018 23.17p 23.21p 23.03p 23.09p 743949
12/02/2018 23.32p 23.68p 23.17p 23.22p 72330
09/02/2018 23.17p 23.35p 22.80p 22.91p 38434
08/02/2018 23.94p 23.94p 23.17p 23.20p 22570
07/02/2018 24.01p 24.16p 23.57p 24.06p 25607
06/02/2018 23.74p 24.11p 23.61p 23.87p 49846
05/02/2018 24.42p 24.64p 24.25p 24.58p 8005
02/02/2018 24.95p 24.95p 24.50p 24.50p 367162
01/02/2018 25.52p 25.58p 24.82p 24.99p 41350
31/01/2018 25.76p 25.86p 25.28p 25.30p 277321
30/01/2018 25.93p 26.02p 25.63p 25.74p 807899
29/01/2018 26.33p 26.40p 26.02p 26.12p 518416
26/01/2018 25.64p 26.42p 25.61p 26.42p 1362501
25/01/2018 25.85p 26.13p 25.60p 25.73p 61798
24/01/2018 25.99p 413.60p 25.90p 25.91p 76126
23/01/2018 26.15p 26.17p 25.93p 26.01p 60185
22/01/2018 25.99p 26.09p 20.10p 25.94p 29326
19/01/2018 25.17p 26.37p 25.16p 26.23p 597971
18/01/2018 25.04p 25.18p 24.98p 25.01p 502116
17/01/2018 24.88p 25.05p 24.34p 24.94p 1538975
16/01/2018 25.39p 25.43p 24.90p 25.00p 149688
15/01/2018 25.59p 25.83p 25.34p 25.41p 1563846
12/01/2018 25.19p 25.62p 25.19p 25.44p 262726
11/01/2018 25.05p 25.25p 24.93p 25.25p 415519
10/01/2018 25.03p 25.10p 24.86p 25.02p 297845
09/01/2018 24.95p 25.17p 24.94p 25.08p 540942
08/01/2018 25.20p 25.20p 24.86p 25.01p 600532
05/01/2018 25.08p 25.10p 24.96p 25.04p 10941
04/01/2018 25.32p 25.34p 25.04p 25.19p 228983
03/01/2018 24.20p 25.23p 24.20p 25.12p 661104
02/01/2018 24.23p 24.23p 23.75p 24.08p 376117
29/12/2017 24.01p 24.30p 23.97p 24.02p 3106
28/12/2017 24.06p 24.15p 24.01p 24.06p 226191
27/12/2017 23.97p 24.13p 23.90p 24.06p 708253
22/12/2017 24.13p 24.16p 23.86p 23.90p 137185
21/12/2017 24.08p 24.27p 23.90p 24.20p 381649
20/12/2017 24.19p 24.25p 23.90p 24.14p 680084
19/12/2017 23.99p 24.18p 23.92p 24.07p 489161
18/12/2017 23.75p 24.17p 23.44p 23.97p 906972
15/12/2017 23.57p 23.63p 23.39p 23.45p 534218
14/12/2017 23.82p 23.91p 23.64p 23.81p 572576
13/12/2017 23.41p 23.92p 23.39p 23.87p 716595
12/12/2017 23.18p 23.42p 23.10p 23.30p 1626776
11/12/2017 22.92p 23.31p 22.88p 23.17p 676795
08/12/2017 22.78p 23.02p 22.67p 22.91p 877241
07/12/2017 22.47p 22.66p 22.33p 22.51p 676575
06/12/2017 22.37p 22.56p 22.12p 22.53p 580008
05/12/2017 22.76p 22.98p 22.55p 22.68p 400513
04/12/2017 22.68p 23.00p 22.54p 22.83p 472879
01/12/2017 22.95p 22.98p 22.32p 22.35p 1570045
30/11/2017 23.26p 23.42p 22.90p 23.03p 434347
29/11/2017 23.13p 23.40p 22.96p 23.13p 1008361
28/11/2017 22.99p 23.13p 22.79p 22.92p 156773
27/11/2017 22.75p 23.08p 22.74p 22.94p 811150
24/11/2017 23.23p 23.36p 22.85p 22.97p 397805
23/11/2017 22.02p 22.82p 21.50p 22.81p 2693951
22/11/2017 22.08p 22.17p 21.82p 21.92p 272847
21/11/2017 22.24p 22.25p 22.07p 22.15p 190584
20/11/2017 22.01p 22.33p 21.97p 22.30p 256326
17/11/2017 22.27p 22.28p 22.04p 22.17p 273326
16/11/2017 22.02p 22.70p 21.98p 22.25p 850360
15/11/2017 21.50p 21.95p 21.42p 21.86p 114281
14/11/2017 22.02p 22.14p 21.66p 21.71p 124949
13/11/2017 22.59p 22.61p 21.75p 21.90p 672047
10/11/2017 22.77p 23.02p 22.40p 22.44p 789789
09/11/2017 23.27p 23.32p 22.62p 22.64p 248060
08/11/2017 23.41p 23.42p 23.13p 23.32p 219754
07/11/2017 23.58p 23.59p 23.32p 23.44p 1682048
06/11/2017 23.38p 23.70p 23.38p 23.44p 159164
03/11/2017 23.55p 23.56p 23.32p 23.32p 330791
02/11/2017 23.42p 23.50p 23.29p 23.42p 537865
01/11/2017 23.13p 23.56p 22.91p 23.49p 683276
31/10/2017 23.09p 22.95p 22.91p 22.94p 471888
30/10/2017 23.09p 23.11p 22.90p 22.94p 769385
27/10/2017 23.05p 23.20p 22.80p 23.17p 524497
26/10/2017 23.01p 23.12p 22.96p 23.03p 348770
25/10/2017 23.50p 23.64p 22.96p 22.96p 610315
24/10/2017 23.51p 23.72p 23.44p 23.54p 165729
23/10/2017 23.44p 23.64p 23.43p 23.51p 829648
20/10/2017 23.59p 23.67p 23.30p 23.33p 604052
19/10/2017 23.57p 23.65p 23.09p 23.34p 526884
18/10/2017 23.51p 23.76p 23.34p 23.63p 167870
17/10/2017 23.80p 23.80p 23.49p 23.55p 813572
16/10/2017 23.96p 24.02p 23.62p 23.85p 368632
13/10/2017 23.36p 23.91p 23.32p 23.79p 327979
12/10/2017 23.64p 23.97p 23.50p 23.62p 372495
11/10/2017 23.26p 23.57p 23.10p 23.57p 499829
10/10/2017 22.85p 23.27p 22.67p 23.17p 1146083
09/10/2017 23.45p 23.75p 23.01p 23.01p 787713
06/10/2017 24.06p 24.41p 23.34p 23.47p 2271803
05/10/2017 24.12p 24.47p 23.88p 24.13p 2234720
04/10/2017 24.66p 25.04p 23.76p 24.16p 1725757
03/10/2017 25.17p 24.70p 24.70p 24.70p 6914
02/10/2017 25.17p 25.49p 24.32p 24.70p 1613044
29/09/2017 25.30p 25.63p 24.65p 24.98p 3814460
28/09/2017 25.03p 25.34p 24.86p 25.33p 985317
27/09/2017 24.78p 25.12p 24.70p 24.86p 881683
26/09/2017 24.24p 24.97p 24.24p 24.70p 2277397
25/09/2017 24.96p 25.35p 24.66p 24.66p 198034
22/09/2017 24.83p 25.26p 24.70p 24.98p 367172
21/09/2017 25.92p 26.26p 24.98p 24.98p 822205
20/09/2017 26.31p 26.47p 25.33p 25.76p 961388
19/09/2017 25.73p 26.07p 24.88p 25.33p 376030
18/09/2017 26.17p 26.39p 25.66p 25.66p 683006
15/09/2017 26.06p 26.44p 25.89p 26.01p 276428
14/09/2017 26.17p 26.62p 26.01p 26.01p 1863715
13/09/2017 26.72p 27.10p 26.33p 26.33p 494798
12/09/2017 26.61p 26.89p 26.33p 26.69p 120700
11/09/2017 26.26p 26.82p 25.94p 26.33p 1095035
08/09/2017 25.48p 26.03p 25.48p 25.94p 126982
07/09/2017 25.11p 25.63p 24.98p 25.61p 445547
06/09/2017 24.94p 25.41p 24.94p 25.13p 486020
05/09/2017 25.06p 25.41p 24.78p 25.09p 125564
04/09/2017 25.20p 25.67p 24.68p 25.04p 76324
01/09/2017 25.49p 25.70p 25.18p 25.46p 320195
31/08/2017 24.85p 25.18p 24.76p 25.18p 333573
30/08/2017 24.67p 24.93p 24.51p 24.76p 201445
29/08/2017 25.11p 25.52p 24.36p 24.51p 337633
25/08/2017 25.10p 25.50p 25.00p 25.19p 853408
24/08/2017 25.06p 25.44p 24.67p 25.00p 413645
23/08/2017 25.42p 25.78p 25.02p 25.15p 410244
22/08/2017 25.64p 25.81p 25.21p 25.34p 201028
21/08/2017 26.00p 26.43p 25.32p 25.33p 105659
18/08/2017 25.97p 26.42p 25.64p 25.95p 87224
17/08/2017 26.34p 26.72p 26.05p 26.17p 75360
16/08/2017 26.25p 26.53p 26.14p 26.28p 224169
15/08/2017 26.39p 26.53p 26.14p 26.14p 546301
14/08/2017 25.95p 26.37p 25.68p 26.24p 142429
11/08/2017 25.59p 26.07p 25.16p 25.68p 247374
10/08/2017 25.82p 26.67p 25.37p 25.76p 505012
09/08/2017 25.66p 26.13p 25.44p 25.57p 338904
08/08/2017 25.67p 26.08p 25.63p 25.91p 445952
07/08/2017 25.53p 25.84p 25.38p 25.63p 275769
04/08/2017 24.89p 25.38p 24.73p 25.38p 164020
03/08/2017 24.58p 24.97p 24.42p 24.83p 87765
02/08/2017 25.67p 26.24p 24.44p 24.57p 826401
01/08/2017 25.10p 25.58p 24.94p 25.58p 515575
31/07/2017 25.51p 25.84p 25.15p 25.15p 676420
28/07/2017 25.77p 26.20p 25.30p 25.43p 539411
27/07/2017 25.99p 26.36p 25.83p 25.83p 1553380
26/07/2017 26.15p 26.36p 25.69p 26.00p 1722974
25/07/2017 25.75p 26.05p 25.69p 25.75p 1188285
24/07/2017 25.68p 26.04p 25.25p 25.69p 780149
21/07/2017 26.00p 26.39p 25.68p 25.68p 1007878
20/07/2017 26.50p 27.06p 26.07p 26.07p 2114763
19/07/2017 26.52p 26.85p 26.14p 26.27p 1186920
18/07/2017 26.60p 27.05p 26.09p 26.35p 637677
17/07/2017 26.61p 26.99p 26.49p 26.75p 1660432
14/07/2017 26.86p 27.23p 26.55p 26.57p 459719
13/07/2017 26.75p 27.13p 26.39p 26.75p 1163344
12/07/2017 26.62p 26.93p 26.33p 26.75p 825654
11/07/2017 26.25p 26.98p 26.20p 26.57p 1237726
10/07/2017 26.24p 26.47p 25.86p 26.20p 30874
07/07/2017 26.15p 26.16p 25.73p 25.86p 138192
06/07/2017 26.43p 26.74p 26.03p 26.16p 418085
05/07/2017 26.17p 26.72p 26.06p 26.24p 556355
04/07/2017 26.00p 26.43p 25.84p 26.06p 206275
03/07/2017 25.34p 26.10p 24.92p 26.09p 272087
30/06/2017 25.03p 25.33p 24.58p 24.92p 343644
29/06/2017 25.93p 26.19p 24.57p 24.97p 456594
28/06/2017 25.23p 25.73p 25.07p 25.73p 13797
27/06/2017 25.68p 26.01p 25.38p 25.38p 257562
26/06/2017 25.42p 25.75p 25.29p 25.67p 385262
23/06/2017 25.28p 25.67p 24.93p 25.29p 374830
22/06/2017 24.14p 25.25p 24.14p 25.25p 0
21/06/2017 23.70p 24.29p 23.45p 24.16p 0
20/06/2017 24.22p 24.54p 23.41p 23.84p 0
19/06/2017 23.69p 24.32p 23.59p 24.19p 0
16/06/2017 23.44p 23.61p 23.36p 23.59p 127467
15/06/2017 23.84p 23.84p 23.25p 23.39p 269591
14/06/2017 24.17p 24.39p 23.86p 23.90p 217220
13/06/2017 23.98p 24.29p 23.93p 24.20p 432033
12/06/2017 24.24p 24.24p 23.90p 24.00p 270615
09/06/2017 23.89p 24.36p 23.82p 24.26p 781654
08/06/2017 23.19p 23.80p 23.19p 23.67p 855430
07/06/2017 23.06p 23.11p 22.91p 23.01p 148087
06/06/2017 23.48p 23.48p 23.03p 23.10p 342934
05/06/2017 23.54p 23.61p 23.40p 23.55p 241158
02/06/2017 23.35p 23.59p 23.34p 23.55p 258665
01/06/2017 23.60p 23.60p 23.18p 23.20p 645979
31/05/2017 23.88p 24.05p 23.60p 23.64p 299829
30/05/2017 24.08p 24.24p 23.83p 23.92p 255949
26/05/2017 23.97p 24.08p 23.77p 24.08p 1036146
25/05/2017 23.57p 24.33p 23.49p 23.93p 1091319
24/05/2017 23.42p 23.63p 23.24p 23.56p 1508424
23/05/2017 22.90p 23.52p 22.90p 23.50p 241536
22/05/2017 23.17p 23.17p 22.85p 23.04p 285128
19/05/2017 23.13p 23.30p 23.09p 23.15p 213560
18/05/2017 23.24p 23.39p 22.66p 22.98p 562378
17/05/2017 22.42p 23.56p 22.41p 23.13p 1350559
16/05/2017 21.67p 22.51p 21.49p 22.50p 472392
15/05/2017 21.56p 21.60p 21.31p 21.50p 566541
12/05/2017 21.10p 21.71p 21.10p 21.31p 2184728
11/05/2017 22.46p 22.56p 22.08p 22.31p 426852
10/05/2017 22.36p 22.47p 22.19p 22.37p 180485

*Close Price adjusted for both dividends and splits