Thyssenkrupp AG (0O1C) Share Price

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

Date Open High Low Close* Volume
09/05/2017 22.24p 22.61p 22.20p 22.44p 178890
08/05/2017 22.56p 22.58p 22.05p 22.24p 508920
05/05/2017 21.98p 22.51p 21.93p 22.45p 225335
04/05/2017 21.92p 22.10p 21.82p 22.00p 99353
03/05/2017 22.09p 22.09p 21.78p 21.95p 1890704
02/05/2017 21.82p 22.15p 21.58p 22.05p 2438981
28/04/2017 21.72p 21.97p 21.57p 21.94p 263294
27/04/2017 22.49p 22.59p 21.67p 21.73p 1094375
26/04/2017 22.72p 22.72p 22.42p 22.67p 785813
25/04/2017 22.24p 22.76p 21.98p 22.76p 94484
24/04/2017 21.91p 22.17p 21.70p 22.13p 163403
21/04/2017 21.69p 21.86p 21.44p 21.56p 274074
20/04/2017 21.64p 21.81p 21.32p 21.46p 221666
19/04/2017 21.27p 21.87p 21.27p 21.79p 263348
18/04/2017 21.87p 21.87p 21.10p 21.30p 2018491
13/04/2017 22.01p 22.09p 21.86p 21.90p 62619
12/04/2017 22.43p 22.56p 22.03p 22.09p 451749
11/04/2017 22.58p 22.92p 22.41p 22.49p 234505
10/04/2017 22.44p 22.88p 22.30p 22.58p 73699
07/04/2017 22.60p 22.63p 22.40p 22.52p 212446
06/04/2017 22.89p 22.95p 22.66p 22.77p 565408
05/04/2017 22.93p 23.08p 22.82p 22.82p 207248
04/04/2017 23.18p 23.35p 22.70p 22.98p 423551
03/04/2017 23.05p 23.22p 22.90p 23.16p 499890
31/03/2017 22.77p 22.97p 22.66p 22.85p 330766
30/03/2017 22.74p 23.00p 22.69p 22.89p 153075
29/03/2017 22.77p 22.95p 22.60p 22.74p 161943
28/03/2017 22.50p 22.69p 22.30p 22.58p 409966
27/03/2017 22.42p 22.45p 21.90p 22.08p 479557
24/03/2017 22.76p 22.92p 22.63p 22.79p 211794
23/03/2017 22.61p 22.81p 22.52p 22.73p 1588763
22/03/2017 22.49p 22.66p 22.36p 22.59p 179904
21/03/2017 23.36p 23.41p 22.76p 22.76p 102295
20/03/2017 23.63p 23.64p 23.25p 23.38p 95243
17/03/2017 23.69p 23.69p 23.30p 23.68p 150393
16/03/2017 23.80p 23.92p 23.31p 23.39p 848679
15/03/2017 23.16p 23.37p 22.92p 23.30p 303569
14/03/2017 23.05p 23.08p 22.79p 22.97p 406236
13/03/2017 22.76p 23.10p 22.67p 22.99p 166998
10/03/2017 22.76p 23.09p 22.42p 22.58p 235385
09/03/2017 22.59p 22.71p 22.42p 22.45p 726856
08/03/2017 22.92p 22.99p 22.67p 22.67p 432880
07/03/2017 23.18p 23.26p 22.92p 22.93p 1555840
06/03/2017 23.16p 23.29p 22.95p 23.08p 453253
03/03/2017 23.42p 23.61p 23.28p 23.58p 414823
02/03/2017 23.93p 24.08p 23.48p 23.55p 382118
01/03/2017 23.90p 24.51p 23.55p 23.97p 369417
28/02/2017 23.57p 23.72p 23.30p 23.62p 788983
27/02/2017 23.76p 24.05p 23.50p 23.82p 283723
24/02/2017 24.20p 24.31p 23.45p 23.83p 416248
23/02/2017 24.18p 24.67p 24.10p 24.56p 966024
22/02/2017 24.64p 24.64p 24.15p 24.21p 845324
21/02/2017 22.93p 23.24p 22.93p 23.17p 320465
20/02/2017 23.08p 23.14p 22.75p 22.94p 240867
17/02/2017 23.01p 23.06p 22.54p 22.81p 813215
16/02/2017 23.26p 23.38p 23.08p 23.23p 799610
15/02/2017 23.46p 23.51p 23.10p 23.43p 592938
14/02/2017 23.51p 23.57p 23.15p 23.28p 185235
13/02/2017 23.52p 23.92p 23.45p 23.74p 717711
10/02/2017 23.40p 23.69p 23.24p 23.54p 292543
09/02/2017 23.11p 23.11p 22.36p 22.85p 1664909
08/02/2017 23.53p 23.71p 22.90p 23.15p 228698
07/02/2017 23.31p 23.56p 23.10p 23.55p 1181640
06/02/2017 23.31p 23.31p 23.00p 23.07p 412830
03/02/2017 23.31p 23.42p 23.13p 23.32p 2785611
02/02/2017 23.44p 23.51p 23.01p 23.22p 156844
01/02/2017 23.70p 24.07p 23.57p 23.71p 21274
31/01/2017 23.46p 23.74p 23.34p 23.50p 68999
30/01/2017 24.06p 24.35p 23.44p 23.52p 68228
27/01/2017 24.27p 24.36p 23.95p 24.25p 96398
26/01/2017 24.41p 24.41p 23.89p 24.00p 115078
25/01/2017 24.50p 24.52p 24.10p 24.34p 1402280
24/01/2017 23.50p 23.95p 23.50p 23.83p 936659
23/01/2017 23.59p 23.76p 23.40p 23.62p 448710
20/01/2017 23.58p 24.03p 23.57p 23.95p 679428
19/01/2017 23.80p 23.83p 23.50p 23.56p 653267
18/01/2017 23.80p 23.99p 23.73p 23.81p 2032452
17/01/2017 23.66p 23.94p 23.57p 23.94p 67804
16/01/2017 23.75p 23.99p 23.75p 23.98p 71493
13/01/2017 23.42p 23.83p 23.37p 23.73p 575037
12/01/2017 23.93p 24.10p 23.47p 23.61p 1442719
11/01/2017 23.04p 23.80p 22.89p 23.70p 222519
10/01/2017 22.66p 22.98p 22.48p 22.84p 1728277
09/01/2017 22.59p 22.60p 22.18p 22.30p 150445
06/01/2017 22.57p 22.69p 22.43p 22.64p 97300
05/01/2017 22.64p 22.90p 22.57p 22.89p 819581
04/01/2017 23.10p 23.10p 22.50p 22.68p 98495
03/01/2017 22.98p 23.14p 22.94p 23.10p 665446
30/12/2016 22.75p 22.75p 22.58p 22.65p 501
29/12/2016 22.63p 22.75p 22.63p 22.75p 205669
28/12/2016 22.99p 23.00p 22.58p 22.86p 432064
23/12/2016 22.82p 22.83p 22.74p 22.75p 36453
22/12/2016 22.94p 22.97p 22.74p 22.80p 406903
21/12/2016 23.26p 23.35p 22.81p 22.96p 300880
20/12/2016 22.96p 23.17p 22.86p 23.10p 459238
19/12/2016 22.89p 23.06p 22.80p 22.86p 326025
16/12/2016 23.50p 23.56p 23.20p 23.41p 162424
15/12/2016 23.64p 23.64p 23.33p 23.55p 1366735
14/12/2016 23.32p 23.52p 23.06p 23.51p 2572626
13/12/2016 23.38p 23.65p 23.37p 23.41p 548107
12/12/2016 23.52p 23.74p 23.44p 23.61p 298166
09/12/2016 23.85p 24.26p 23.40p 23.49p 147134
08/12/2016 23.80p 24.21p 23.00p 24.13p 493260
07/12/2016 22.68p 23.56p 22.31p 23.52p 1076434
06/12/2016 21.88p 22.17p 21.81p 22.07p 227796
05/12/2016 21.70p 22.01p 21.25p 21.95p 184278
02/12/2016 21.09p 21.33p 21.02p 21.25p 201898
01/12/2016 21.39p 21.50p 21.25p 21.33p 135967
30/11/2016 21.10p 21.56p 20.94p 21.35p 236360
29/11/2016 20.75p 21.25p 20.75p 21.08p 152155
28/11/2016 21.16p 21.25p 20.93p 21.04p 125857
25/11/2016 21.67p 21.80p 21.18p 21.30p 177661
24/11/2016 21.62p 22.26p 21.40p 22.07p 369242
23/11/2016 22.17p 22.20p 21.81p 22.01p 120862
22/11/2016 21.71p 21.83p 21.42p 21.77p 234214
21/11/2016 21.20p 21.38p 20.94p 21.17p 160072
18/11/2016 21.05p 21.56p 21.05p 21.22p 254037
17/11/2016 21.26p 21.51p 21.01p 21.18p 397144
16/11/2016 21.80p 21.94p 21.50p 21.63p 220958
15/11/2016 21.51p 21.77p 21.51p 21.53p 41581
14/11/2016 21.69p 21.91p 21.34p 21.76p 325898
11/11/2016 21.20p 21.53p 20.95p 21.00p 51090
10/11/2016 21.68p 21.92p 20.12p 21.37p 406366
09/11/2016 19.73p 21.25p 19.52p 20.99p 1591054
08/11/2016 19.94p 20.41p 19.94p 20.30p 1349747
07/11/2016 20.06p 20.29p 20.04p 20.27p 302756
04/11/2016 19.87p 19.99p 19.61p 19.72p 497150
03/11/2016 20.17p 20.50p 20.05p 20.16p 496545
02/11/2016 20.34p 20.61p 20.06p 20.30p 258083
01/11/2016 21.08p 21.20p 20.50p 20.61p 178427
31/10/2016 20.94p 21.20p 20.82p 21.11p 317300
28/10/2016 21.22p 21.38p 20.95p 20.97p 236640
27/10/2016 21.20p 21.67p 21.05p 21.47p 354488
26/10/2016 21.70p 21.80p 21.10p 21.29p 292183
25/10/2016 22.67p 22.67p 21.80p 21.83p 305246
24/10/2016 22.55p 22.98p 22.44p 22.67p 384947
21/10/2016 22.07p 22.41p 22.07p 22.35p 69803
20/10/2016 22.17p 22.23p 21.75p 21.75p 120470
19/10/2016 22.04p 22.20p 22.00p 22.18p 92540
18/10/2016 22.05p 22.21p 22.00p 22.10p 83668
17/10/2016 21.99p 21.99p 21.85p 21.92p 177460
14/10/2016 21.70p 22.10p 21.58p 21.93p 1593066
13/10/2016 21.83p 21.83p 21.44p 21.49p 57008
12/10/2016 22.25p 22.33p 22.14p 22.23p 64128
11/10/2016 22.51p 22.53p 22.08p 22.08p 126412
10/10/2016 21.89p 22.53p 21.87p 22.50p 220446
07/10/2016 21.61p 21.98p 21.44p 21.85p 923868
06/10/2016 21.58p 21.72p 21.40p 21.41p 323384
05/10/2016 21.26p 21.67p 21.20p 21.49p 112159
04/10/2016 21.47p 21.59p 21.17p 21.45p 249300
03/10/2016 21.23p 21.23p 21.04p 21.04p 25282
30/09/2016 20.71p 21.25p 20.71p 21.04p 201796
29/09/2016 21.65p 21.70p 21.12p 21.24p 137691
28/09/2016 21.03p 21.28p 20.86p 21.15p 194304
27/09/2016 21.10p 21.20p 20.75p 20.81p 138752
26/09/2016 20.80p 21.09p 20.75p 21.01p 139031
23/09/2016 21.21p 21.30p 21.10p 21.15p 260862
22/09/2016 21.12p 21.43p 20.97p 21.39p 2197783
21/09/2016 20.69p 20.75p 20.64p 20.67p 102785
20/09/2016 20.75p 20.82p 20.47p 20.47p 57591
19/09/2016 20.65p 20.88p 20.26p 20.81p 140959
16/09/2016 20.53p 20.55p 20.10p 20.32p 67730
15/09/2016 20.41p 20.68p 20.29p 20.51p 87174
14/09/2016 20.47p 20.65p 20.37p 20.45p 108688
13/09/2016 20.80p 20.91p 20.37p 20.57p 44343
12/09/2016 20.86p 21.05p 20.53p 20.71p 193201
09/09/2016 21.80p 21.89p 21.30p 21.42p 61886
08/09/2016 22.25p 22.25p 21.94p 22.02p 127499
07/09/2016 22.01p 22.37p 21.92p 22.22p 129644
06/09/2016 21.93p 22.00p 21.83p 21.90p 28349
05/09/2016 21.88p 22.04p 21.75p 21.90p 250693
02/09/2016 21.15p 21.65p 20.98p 21.58p 104760
01/09/2016 21.23p 21.38p 20.92p 21.11p 493942
31/08/2016 21.01p 21.15p 20.89p 20.99p 118166
30/08/2016 21.28p 21.33p 21.00p 21.05p 49862
26/08/2016 21.11p 21.44p 21.01p 21.27p 58704
25/08/2016 20.98p 21.19p 20.90p 21.17p 138533
24/08/2016 21.17p 21.42p 21.00p 21.20p 130072
23/08/2016 21.29p 21.48p 21.17p 21.30p 91232
22/08/2016 21.58p 21.69p 21.08p 21.19p 672378
19/08/2016 21.52p 22.09p 21.47p 21.73p 208519
18/08/2016 21.37p 21.65p 21.21p 21.65p 150269
17/08/2016 21.30p 21.50p 20.95p 21.06p 41248
16/08/2016 21.45p 21.83p 21.36p 21.52p 149117
15/08/2016 21.50p 21.69p 21.44p 21.50p 125774
12/08/2016 21.56p 21.88p 21.32p 21.51p 450387
11/08/2016 20.58p 21.48p 20.47p 21.38p 308653
10/08/2016 21.40p 21.58p 21.08p 21.11p 150861
09/08/2016 21.10p 21.78p 21.00p 21.58p 437570
08/08/2016 21.02p 21.26p 20.80p 21.01p 138596
05/08/2016 20.36p 20.69p 20.17p 20.52p 382253
04/08/2016 20.06p 20.22p 19.85p 20.07p 1751139
03/08/2016 19.49p 19.88p 19.49p 19.70p 156599
02/08/2016 19.85p 19.94p 19.51p 19.66p 107754
01/08/2016 20.72p 20.75p 20.09p 20.17p 68454
29/07/2016 20.48p 20.50p 20.36p 20.48p 28558
28/07/2016 20.17p 20.42p 20.04p 20.42p 115267
27/07/2016 20.07p 20.12p 19.89p 20.07p 115041
26/07/2016 19.72p 19.83p 19.72p 19.74p 13806
25/07/2016 19.52p 19.97p 19.52p 19.77p 39011

*Close Price adjusted for both dividends and splits