Thyssenkrupp AG (0O1C) Share Price

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

Date Open High Low Close* Volume
22/07/2016 19.51p 19.65p 19.30p 19.41p 106982
21/07/2016 19.67p 19.74p 19.61p 19.65p 116475
20/07/2016 19.14p 19.65p 19.14p 19.53p 153467
19/07/2016 19.67p 19.67p 19.27p 19.37p 64851
18/07/2016 19.91p 19.91p 19.57p 19.83p 10286
15/07/2016 19.69p 19.74p 19.69p 19.72p 23612
14/07/2016 19.75p 19.92p 19.72p 19.92p 49888
13/07/2016 19.85p 19.87p 19.35p 19.45p 47106
12/07/2016 19.42p 19.75p 19.42p 19.70p 297450
11/07/2016 19.07p 19.39p 18.87p 19.39p 59919
08/07/2016 17.08p 18.10p 17.08p 18.00p 37820
07/07/2016 17.16p 17.26p 16.99p 17.15p 24007
06/07/2016 17.17p 17.41p 16.70p 16.86p 87806
05/07/2016 17.75p 17.75p 17.00p 17.11p 17178
04/07/2016 19.13p 19.13p 18.30p 18.32p 72535
01/07/2016 18.34p 19.06p 18.34p 19.06p 8509
30/06/2016 17.59p 18.01p 17.59p 17.94p 11020
29/06/2016 17.75p 18.00p 17.75p 18.00p 73137
28/06/2016 17.24p 17.58p 17.24p 17.58p 145369
27/06/2016 17.59p 17.59p 16.89p 16.89p 90588
24/06/2016 17.60p 18.00p 17.26p 17.61p 150190
23/06/2016 19.30p 19.89p 19.30p 19.78p 128904
22/06/2016 19.08p 19.08p 18.79p 19.00p 19271
21/06/2016 18.99p 19.06p 18.86p 18.90p 109349
20/06/2016 18.88p 19.04p 18.81p 18.94p 139986
17/06/2016 18.10p 18.51p 18.08p 18.51p 269869
16/06/2016 18.21p 18.21p 17.60p 17.70p 130522
15/06/2016 17.62p 17.82p 17.44p 17.82p 96402
14/06/2016 17.58p 17.81p 17.40p 17.46p 75629
13/06/2016 18.12p 18.12p 17.72p 17.72p 115818
10/06/2016 19.16p 19.22p 18.40p 18.57p 322723
09/06/2016 19.75p 19.75p 19.40p 19.40p 29613
08/06/2016 19.77p 19.91p 19.67p 19.91p 17439
07/06/2016 20.17p 20.17p 19.89p 20.02p 41036
06/06/2016 19.89p 19.89p 19.63p 19.77p 57581
03/06/2016 19.80p 20.00p 19.65p 19.65p 33084
02/06/2016 19.68p 19.85p 19.51p 19.68p 20531
01/06/2016 19.67p 19.80p 19.53p 19.53p 17356
31/05/2016 19.63p 19.90p 19.63p 19.88p 31317
27/05/2016 19.78p 19.78p 19.41p 19.57p 31832
26/05/2016 19.61p 19.90p 19.60p 19.78p 61447
25/05/2016 18.84p 19.15p 18.84p 19.15p 163589
24/05/2016 18.31p 18.70p 18.31p 18.70p 17100
23/05/2016 18.23p 18.30p 18.12p 18.30p 18886
20/05/2016 18.47p 18.59p 18.44p 18.44p 35909
19/05/2016 18.22p 18.28p 18.03p 18.03p 682
18/05/2016 18.87p 18.93p 18.76p 18.90p 121133
17/05/2016 19.05p 19.05p 18.81p 18.97p 1583
16/05/2016 18.67p 18.67p 18.57p 18.57p 0
13/05/2016 18.33p 18.72p 18.33p 18.57p 41407
12/05/2016 18.78p 19.17p 18.61p 18.73p 16017
11/05/2016 18.61p 19.05p 18.61p 19.05p 3819
10/05/2016 17.64p 18.47p 17.45p 18.40p 77110
09/05/2016 19.01p 19.01p 18.30p 18.34p 4297
06/05/2016 19.02p 19.40p 18.90p 19.22p 36058
05/05/2016 19.34p 19.53p 18.92p 19.17p 86338
04/05/2016 19.61p 19.65p 19.10p 19.53p 37042
03/05/2016 19.98p 20.05p 19.16p 19.36p 162254
29/04/2016 20.75p 20.75p 20.31p 20.48p 17250
28/04/2016 20.22p 20.97p 20.22p 21.00p 1399
27/04/2016 20.25p 20.34p 20.02p 20.22p 11411
26/04/2016 20.08p 20.50p 20.03p 20.14p 9029
25/04/2016 21.25p 21.25p 20.70p 20.70p 10585
22/04/2016 21.25p 21.68p 21.14p 21.63p 46513
21/04/2016 21.92p 21.92p 21.14p 21.33p 6461
20/04/2016 21.28p 21.73p 21.21p 21.56p 208497
19/04/2016 20.99p 21.42p 20.94p 21.34p 331640
18/04/2016 20.25p 20.78p 20.16p 20.77p 28041
15/04/2016 20.62p 20.73p 20.20p 20.41p 278342
14/04/2016 20.65p 20.65p 20.08p 20.34p 15608
13/04/2016 20.07p 20.53p 19.84p 20.52p 268801
12/04/2016 19.21p 19.38p 18.78p 19.25p 90221
11/04/2016 18.72p 19.21p 18.60p 19.12p 105115
08/04/2016 18.30p 18.66p 18.30p 18.81p 5984
07/04/2016 18.50p 18.50p 17.95p 18.11p 80118
06/04/2016 18.35p 18.51p 18.24p 18.32p 194410
05/04/2016 18.38p 18.38p 17.92p 18.24p 35489
04/04/2016 18.89p 19.16p 18.75p 19.02p 76668
01/04/2016 19.01p 19.44p 18.79p 19.24p 132370
31/03/2016 17.95p 18.28p 17.95p 18.24p 215614
30/03/2016 17.39p 18.37p 17.39p 18.33p 150744
29/03/2016 17.19p 17.19p 16.76p 16.76p 10655
24/03/2016 16.92p 16.99p 16.66p 16.87p 28406
23/03/2016 17.45p 17.47p 17.09p 17.09p 761321
22/03/2016 16.90p 17.29p 16.90p 17.14p 808
21/03/2016 17.31p 17.42p 16.97p 17.21p 1127
18/03/2016 17.29p 17.58p 17.29p 17.53p 28191
17/03/2016 17.56p 17.56p 17.20p 17.38p 31227
16/03/2016 17.39p 17.39p 17.01p 17.28p 26411
15/03/2016 17.33p 17.76p 16.99p 17.25p 0
14/03/2016 17.83p 17.93p 17.27p 17.52p 127418
11/03/2016 16.64p 17.49p 16.64p 17.39p 3658
10/03/2016 16.70p 16.72p 16.12p 16.27p 32510
09/03/2016 16.63p 16.80p 16.26p 16.38p 631
08/03/2016 16.95p 17.12p 16.32p 16.51p 68000
07/03/2016 17.01p 17.18p 16.76p 17.12p 157714
04/03/2016 16.58p 17.03p 16.58p 16.90p 24029
03/03/2016 16.50p 16.51p 16.38p 16.58p 3843
02/03/2016 16.30p 16.40p 16.09p 16.38p 33049
01/03/2016 15.90p 16.16p 15.90p 16.03p 8617
29/02/2016 15.14p 15.61p 15.04p 15.52p 754
26/02/2016 14.78p 15.12p 14.78p 15.12p 199112
25/02/2016 14.62p 14.70p 14.52p 14.56p 1494
24/02/2016 14.95p 14.95p 14.49p 14.54p 818
23/02/2016 15.28p 15.40p 14.95p 14.99p 107387
22/02/2016 15.31p 15.56p 15.31p 15.56p 600
19/02/2016 14.89p 14.93p 14.83p 14.69p 92297
18/02/2016 14.60p 14.92p 14.60p 14.92p 302616
17/02/2016 14.09p 14.93p 14.09p 14.85p 14932
16/02/2016 14.09p 14.09p 13.36p 13.52p 31778
15/02/2016 13.93p 14.14p 13.93p 14.07p 32861
12/02/2016 13.03p 14.02p 12.99p 13.73p 203318
11/02/2016 12.74p 12.98p 12.73p 13.01p 3091
10/02/2016 12.84p 13.46p 12.84p 13.21p 72038
09/02/2016 13.17p 13.17p 12.65p 12.82p 17175
08/02/2016 14.18p 14.18p 13.16p 13.36p 798
05/02/2016 13.85p 14.10p 13.75p 14.09p 379643
04/02/2016 13.64p 14.31p 13.64p 14.31p 32
03/02/2016 13.24p 13.70p 13.20p 13.46p 26568
02/02/2016 13.93p 14.15p 13.15p 13.33p 69668
01/02/2016 14.17p 14.20p 13.94p 14.15p 183597
29/01/2016 14.85p 14.85p 14.00p 14.19p 2531
28/01/2016 14.86p 14.88p 14.64p 14.72p 22108
27/01/2016 15.15p 15.56p 14.78p 14.89p 0
26/01/2016 14.54p 15.38p 14.54p 15.28p 10445
25/01/2016 14.97p 15.15p 14.74p 14.91p 38561
22/01/2016 15.26p 15.42p 14.82p 15.15p 182295
21/01/2016 14.76p 15.13p 14.60p 15.07p 55603
20/01/2016 14.73p 14.90p 14.60p 14.60p 3204049
19/01/2016 15.52p 15.64p 14.95p 15.23p 95220
18/01/2016 15.45p 15.45p 14.89p 15.13p 66051
15/01/2016 15.60p 15.60p 15.12p 15.18p 53586
14/01/2016 15.51p 15.92p 15.38p 15.92p 1569134
13/01/2016 16.26p 16.36p 15.94p 15.94p 117791
12/01/2016 16.03p 16.38p 16.03p 16.14p 192629
11/01/2016 16.42p 16.70p 16.18p 16.27p 5317
08/01/2016 17.02p 17.02p 16.14p 16.57p 20338
07/01/2016 16.68p 16.86p 16.63p 16.86p 195836
06/01/2016 17.38p 17.70p 17.33p 17.32p 22962
05/01/2016 17.66p 17.72p 17.44p 17.70p 1330
04/01/2016 17.61p 17.61p 17.28p 17.55p 9665
31/12/2015 18.34p 18.34p 18.34p 18.34p 0
30/12/2015 18.40p 18.40p 18.34p 18.34p 37596
29/12/2015 18.44p 18.44p 18.10p 18.33p 4451
24/12/2015 18.80p 18.80p 18.74p 18.80p 0
23/12/2015 18.13p 18.83p 18.13p 18.74p 56650
22/12/2015 17.50p 17.66p 17.33p 17.62p 50308
21/12/2015 17.75p 18.00p 17.37p 17.63p 5711
18/12/2015 17.52p 17.52p 17.25p 17.51p 22387
17/12/2015 17.47p 17.70p 17.03p 17.24p 108570
16/12/2015 17.12p 17.46p 17.05p 17.36p 12228
15/12/2015 17.14p 17.31p 17.14p 17.31p 5819
14/12/2015 17.53p 17.53p 16.58p 16.92p 148749
11/12/2015 17.83p 17.83p 17.00p 17.26p 109551
10/12/2015 17.83p 17.84p 17.58p 17.89p 6842
09/12/2015 17.57p 17.86p 17.30p 17.86p 2145
08/12/2015 18.13p 18.32p 17.43p 17.67p 2048
07/12/2015 18.33p 18.58p 18.32p 18.32p 24646
04/12/2015 18.81p 18.81p 18.05p 18.25p 1797
03/12/2015 18.99p 19.12p 18.60p 18.79p 5349
02/12/2015 19.61p 19.85p 18.97p 19.30p 1314
01/12/2015 20.14p 20.15p 19.76p 19.85p 590
30/11/2015 19.81p 20.15p 19.81p 20.08p 31573
27/11/2015 19.74p 19.83p 19.71p 19.82p 45077
26/11/2015 19.79p 19.99p 19.79p 19.94p 2169
25/11/2015 19.17p 19.61p 19.17p 19.61p 152523
24/11/2015 19.38p 19.38p 19.04p 19.07p 67122
23/11/2015 19.42p 19.50p 19.40p 19.50p 33
20/11/2015 19.73p 20.12p 19.24p 19.60p 0
19/11/2015 19.34p 19.70p 19.27p 19.60p 42531
18/11/2015 18.68p 19.18p 18.68p 19.18p 35784
17/11/2015 18.81p 19.01p 18.69p 18.90p 400574
16/11/2015 18.52p 18.52p 18.30p 18.37p 534
13/11/2015 18.43p 18.43p 18.16p 18.20p 5198
12/11/2015 18.89p 18.99p 18.39p 18.52p 23377
11/11/2015 19.05p 19.34p 18.72p 18.88p 288113
10/11/2015 18.88p 19.00p 18.57p 18.77p 9350
09/11/2015 18.74p 19.32p 18.69p 19.09p 4073
06/11/2015 18.21p 18.67p 18.21p 18.67p 997999
05/11/2015 18.48p 18.48p 18.17p 18.19p 5492
04/11/2015 18.65p 18.86p 18.38p 18.86p 13221
03/11/2015 18.57p 18.68p 18.54p 18.68p 134442
02/11/2015 18.28p 18.58p 18.18p 18.55p 296730
30/10/2015 18.28p 18.34p 18.05p 18.24p 141933
29/10/2015 18.38p 18.56p 17.97p 17.93p 163856
28/10/2015 18.12p 18.56p 18.12p 18.56p 205566
27/10/2015 18.30p 18.40p 18.12p 18.12p 42585
26/10/2015 18.56p 18.58p 18.26p 18.52p 29285
23/10/2015 18.68p 18.85p 18.51p 18.85p 113383
22/10/2015 17.63p 18.39p 17.63p 18.39p 58512
21/10/2015 17.50p 17.85p 17.44p 17.59p 162042
20/10/2015 17.57p 17.60p 17.45p 17.60p 23732
19/10/2015 17.50p 17.59p 17.50p 17.59p 15927
16/10/2015 17.64p 17.64p 17.32p 17.32p 622
15/10/2015 17.65p 17.71p 17.45p 17.57p 27059
14/10/2015 17.54p 17.91p 17.54p 17.70p 30557
13/10/2015 17.51p 17.78p 17.51p 17.78p 13391
12/10/2015 18.45p 18.53p 17.72p 17.86p 5361
09/10/2015 18.23p 18.26p 17.92p 18.26p 16096
08/10/2015 17.39p 18.01p 17.39p 17.92p 61775

*Close Price adjusted for both dividends and splits