Thyssenkrupp AG (0O1C) Share Price

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

Date Open High Low Close* Volume
04/12/2018 17.06p 17.17p 16.90p 16.91p 267904
03/12/2018 16.50p 17.31p 16.50p 17.13p 223483
30/11/2018 16.50p 16.78p 16.28p 16.48p 41955
29/11/2018 16.50p 16.98p 16.50p 16.69p 490856
28/11/2018 16.50p 16.82p 16.50p 16.68p 26270
27/11/2018 16.58p 16.63p 16.39p 16.51p 13859
26/11/2018 15.88p 16.77p 15.88p 16.64p 67275
23/11/2018 15.88p 16.50p 15.88p 16.25p 56606
22/11/2018 15.88p 16.31p 15.84p 16.27p 18048
21/11/2018 15.72p 16.32p 15.59p 16.17p 114158
20/11/2018 16.20p 16.20p 15.53p 15.73p 57339
19/11/2018 16.71p 16.71p 15.89p 16.06p 364422
16/11/2018 16.95p 16.95p 16.33p 16.42p 8217
15/11/2018 16.95p 16.95p 16.39p 16.44p 37830
14/11/2018 16.95p 16.95p 16.19p 16.68p 84873
13/11/2018 17.15p 17.15p 16.46p 16.75p 48610
12/11/2018 17.83p 17.83p 16.75p 16.97p 39967
09/11/2018 19.25p 19.25p 16.76p 17.25p 410027
08/11/2018 19.45p 19.48p 19.03p 19.03p 52721
07/11/2018 19.45p 19.47p 19.19p 19.25p 7220
06/11/2018 19.45p 19.45p 18.98p 19.10p 92327
05/11/2018 19.56p 19.56p 19.11p 19.16p 16179
02/11/2018 18.50p 19.53p 18.50p 19.22p 21111
01/11/2018 18.50p 18.96p 18.50p 18.83p 49095
31/10/2018 18.31p 18.77p 18.31p 18.61p 165833
30/10/2018 18.50p 18.50p 17.91p 18.07p 28480
29/10/2018 18.10p 18.68p 17.85p 18.33p 65930
26/10/2018 18.10p 18.11p 17.77p 17.77p 493629
25/10/2018 18.10p 18.50p 17.72p 18.19p 70098
24/10/2018 18.48p 18.48p 17.71p 17.95p 104549
23/10/2018 20.10p 20.10p 18.28p 18.37p 46290
22/10/2018 20.10p 20.10p 18.97p 19.21p 24439
19/10/2018 20.10p 20.10p 19.39p 19.45p 53926
18/10/2018 20.10p 20.46p 20.10p 20.19p 23328
17/10/2018 20.10p 20.37p 20.10p 20.35p 77062
16/10/2018 19.99p 20.11p 19.77p 20.09p 166018
15/10/2018 20.10p 20.10p 19.82p 20.00p 200301
12/10/2018 20.10p 20.32p 19.92p 20.04p 38376
11/10/2018 19.90p 20.31p 19.84p 19.97p 49594
10/10/2018 20.60p 20.87p 20.56p 20.58p 75701
09/10/2018 20.60p 20.98p 20.51p 20.78p 34142
08/10/2018 20.60p 20.89p 20.48p 20.76p 68079
05/10/2018 20.71p 20.73p 20.39p 20.63p 72781
04/10/2018 20.60p 21.14p 20.58p 20.75p 256767
03/10/2018 20.10p 20.60p 19.80p 20.60p 109
02/10/2018 21.10p 21.10p 20.28p 20.84p 251989
01/10/2018 21.60p 21.89p 20.71p 20.78p 107054
28/09/2018 21.40p 22.79p 21.10p 21.72p 1057194
27/09/2018 20.16p 23.50p 19.90p 22.13p 595516
26/09/2018 19.93p 20.50p 19.88p 20.08p 52879
25/09/2018 19.93p 20.76p 19.93p 20.51p 56197
24/09/2018 20.40p 20.44p 20.23p 20.28p 15210
21/09/2018 19.93p 20.64p 1.00p 20.44p 174254
20/09/2018 19.50p 20.52p 19.50p 20.31p 90695
19/09/2018 19.50p 20.24p 19.50p 20.18p 47549
18/09/2018 19.50p 19.69p 19.25p 19.63p 47760
17/09/2018 19.50p 19.50p 18.88p 19.21p 34615
14/09/2018 19.03p 19.23p 18.83p 18.94p 34993
13/09/2018 19.34p 19.41p 18.92p 18.93p 574147
12/09/2018 19.50p 19.50p 19.10p 19.36p 59485
11/09/2018 19.90p 19.90p 19.00p 19.20p 39254
10/09/2018 19.90p 19.90p 19.04p 19.17p 14919
07/09/2018 19.33p 19.48p 18.76p 19.00p 56031
06/09/2018 19.90p 19.90p 19.39p 19.39p 73650
05/09/2018 19.90p 19.90p 19.53p 19.63p 32117
04/09/2018 19.90p 19.99p 19.73p 19.91p 13337
03/09/2018 19.90p 19.90p 19.68p 19.77p 541118
31/08/2018 19.90p 20.06p 19.72p 19.97p 862120
30/08/2018 20.05p 20.24p 19.86p 20.14p 44307
29/08/2018 19.90p 20.36p 19.90p 20.12p 73190
28/08/2018 20.25p 20.30p 19.90p 20.14p 41099
24/08/2018 19.90p 19.90p 19.70p 19.82p 38485
23/08/2018 19.67p 19.78p 19.67p 19.77p 37512
22/08/2018 19.90p 19.90p 19.55p 19.76p 32118
21/08/2018 19.75p 19.93p 19.59p 19.93p 73047
20/08/2018 19.43p 19.82p 19.43p 19.77p 118275
17/08/2018 19.67p 19.67p 18.85p 19.36p 169018
16/08/2018 19.73p 19.83p 19.32p 19.72p 138266
15/08/2018 20.31p 20.31p 19.28p 19.31p 484885
14/08/2018 20.50p 20.58p 20.02p 20.18p 456385
13/08/2018 20.33p 20.42p 20.06p 20.36p 70443
10/08/2018 20.80p 20.80p 20.26p 20.39p 94087
09/08/2018 21.48p 21.62p 20.75p 21.08p 82061
08/08/2018 21.57p 21.65p 21.45p 21.51p 487231
07/08/2018 21.78p 21.88p 21.55p 21.58p 55710
06/08/2018 21.90p 21.90p 21.50p 21.72p 83687
03/08/2018 22.42p 22.42p 21.80p 21.90p 157653
02/08/2018 22.48p 22.58p 22.11p 22.42p 481468
01/08/2018 22.00p 22.82p 21.98p 22.74p 139514
31/07/2018 22.90p 22.99p 22.70p 22.85p 27007
30/07/2018 23.19p 23.19p 22.87p 22.92p 47802
27/07/2018 23.47p 23.69p 23.37p 23.39p 94531
26/07/2018 23.07p 23.50p 23.07p 23.34p 39155
25/07/2018 23.10p 23.33p 22.88p 22.94p 237510
24/07/2018 22.79p 23.31p 22.79p 23.14p 240824
23/07/2018 21.67p 22.66p 21.67p 22.65p 94969
20/07/2018 22.36p 22.36p 21.43p 21.87p 304547
19/07/2018 22.75p 23.00p 22.48p 22.48p 72246
18/07/2018 22.61p 23.00p 22.40p 22.76p 468532
17/07/2018 21.40p 22.63p 21.39p 22.55p 565171
16/07/2018 20.82p 20.82p 20.60p 20.65p 96886
13/07/2018 21.02p 21.15p 20.62p 20.70p 61584
12/07/2018 21.01p 21.10p 20.73p 20.91p 45969
11/07/2018 21.08p 21.28p 20.64p 20.68p 686085
10/07/2018 21.84p 21.90p 21.57p 21.57p 61786
09/07/2018 22.36p 22.36p 21.63p 21.83p 66510
06/07/2018 22.35p 22.58p 21.82p 21.98p 73291
05/07/2018 20.88p 21.55p 20.88p 21.46p 459049
04/07/2018 21.28p 21.37p 20.88p 20.93p 60224
03/07/2018 20.75p 20.95p 20.49p 20.82p 53253
02/07/2018 20.82p 20.82p 20.29p 20.65p 43798
29/06/2018 20.98p 21.01p 20.69p 20.88p 76683
28/06/2018 21.05p 21.05p 20.45p 20.55p 65217
27/06/2018 20.27p 21.26p 19.96p 20.98p 165771
26/06/2018 20.84p 20.84p 19.99p 20.17p 616609
25/06/2018 21.42p 21.42p 20.77p 20.89p 285248
22/06/2018 21.69p 21.69p 21.40p 21.42p 134499
21/06/2018 22.10p 22.18p 21.56p 21.64p 72119
20/06/2018 22.56p 22.56p 22.11p 22.16p 71705
19/06/2018 22.52p 22.56p 22.12p 22.43p 125187
18/06/2018 23.26p 23.26p 22.83p 22.90p 79026
15/06/2018 23.67p 23.73p 23.30p 23.45p 28639
14/06/2018 23.63p 23.76p 23.29p 23.68p 150849
13/06/2018 23.40p 23.89p 23.40p 23.82p 374003
12/06/2018 23.62p 23.62p 23.26p 23.33p 1857309
11/06/2018 23.47p 23.68p 23.42p 23.53p 34409
08/06/2018 23.62p 23.89p 23.22p 23.33p 154935
07/06/2018 24.07p 24.07p 23.71p 23.92p 2529377
06/06/2018 23.54p 23.69p 23.36p 23.63p 49838
05/06/2018 22.93p 23.52p 22.89p 23.20p 264397
04/06/2018 23.34p 23.45p 22.95p 23.01p 387973
01/06/2018 22.67p 23.28p 22.57p 23.21p 131839
31/05/2018 22.89p 23.27p 22.45p 22.48p 428919
30/05/2018 22.75p 22.99p 22.71p 22.83p 36308
29/05/2018 22.61p 22.86p 22.30p 22.86p 165132
25/05/2018 23.09p 23.13p 22.91p 22.99p 191903
24/05/2018 23.27p 23.84p 22.98p 23.00p 82093
23/05/2018 23.45p 23.45p 23.01p 23.13p 185155
22/05/2018 21.65p 23.62p 21.65p 23.58p 188843
21/05/2018 21.51p 21.50p 21.50p 21.50p 0
18/05/2018 21.51p 21.77p 21.45p 21.50p 117092
17/05/2018 21.49p 21.58p 21.34p 21.56p 543338
16/05/2018 21.76p 21.90p 21.55p 21.55p 121047
15/05/2018 22.86p 22.86p 21.70p 21.85p 223298
14/05/2018 23.17p 23.25p 23.06p 23.17p 124831
11/05/2018 22.94p 23.32p 22.94p 23.19p 46719
10/05/2018 22.83p 23.00p 22.79p 22.82p 52890
09/05/2018 22.52p 22.86p 22.52p 22.75p 318789
08/05/2018 22.35p 22.60p 22.33p 22.56p 90307
04/05/2018 21.75p 21.96p 21.75p 21.94p 46436
03/05/2018 21.92p 21.92p 21.56p 21.67p 1091865
02/05/2018 21.63p 21.98p 21.57p 21.93p 4242574
01/05/2018 21.99p 21.62p 21.62p 21.62p 0
30/04/2018 21.99p 22.00p 21.59p 21.62p 551389
27/04/2018 21.97p 22.30p 21.96p 22.10p 4764834
26/04/2018 22.17p 22.24p 21.84p 21.93p 53179
25/04/2018 22.44p 22.47p 21.94p 22.17p 135251
24/04/2018 22.58p 22.88p 22.58p 22.58p 27275
23/04/2018 22.66p 22.75p 22.53p 22.60p 368366
20/04/2018 22.77p 22.89p 22.60p 22.67p 180406
19/04/2018 23.03p 23.11p 22.65p 22.75p 72559
18/04/2018 22.72p 23.09p 22.72p 23.09p 46316
17/04/2018 22.27p 22.72p 22.20p 22.71p 21744
16/04/2018 22.43p 22.51p 22.18p 22.21p 25360
13/04/2018 22.32p 22.50p 22.18p 22.35p 77558
12/04/2018 21.90p 22.17p 21.90p 22.13p 90534
11/04/2018 22.08p 22.17p 21.75p 21.91p 30790
10/04/2018 21.85p 22.16p 21.84p 22.14p 4099
09/04/2018 21.82p 21.93p 21.39p 21.63p 20814
06/04/2018 21.74p 21.74p 21.50p 21.60p 84679
05/04/2018 21.33p 21.92p 21.32p 21.83p 297025
04/04/2018 21.27p 21.27p 20.84p 20.93p 159651
03/04/2018 21.00p 21.35p 20.94p 21.32p 342470
29/03/2018 21.33p 21.59p 21.16p 21.20p 166946
28/03/2018 21.36p 21.47p 21.13p 21.23p 85392
27/03/2018 21.48p 21.76p 21.37p 21.51p 126176
26/03/2018 21.22p 21.60p 20.97p 20.97p 99181
23/03/2018 21.62p 21.62p 21.13p 21.18p 77117
22/03/2018 21.92p 22.13p 21.60p 21.69p 18383
21/03/2018 21.82p 22.25p 21.68p 22.17p 11970
20/03/2018 21.73p 21.96p 21.65p 21.83p 161456
19/03/2018 21.85p 21.88p 21.62p 21.68p 40252
16/03/2018 21.88p 21.94p 21.65p 21.88p 79301
15/03/2018 21.67p 21.88p 21.59p 21.79p 808885
14/03/2018 21.26p 21.59p 21.26p 21.51p 62322
13/03/2018 21.44p 21.85p 21.35p 21.39p 152124
12/03/2018 21.77p 21.77p 21.40p 21.51p 95655
09/03/2018 21.44p 21.78p 21.42p 21.59p 605611
08/03/2018 21.49p 21.56p 21.23p 21.52p 77312
07/03/2018 21.15p 21.61p 21.02p 21.51p 211112
06/03/2018 21.26p 21.61p 21.26p 21.35p 143839
05/03/2018 20.75p 21.14p 20.73p 21.00p 82283
02/03/2018 21.49p 21.58p 20.82p 20.85p 191705
01/03/2018 22.31p 22.31p 21.74p 21.84p 46701
28/02/2018 22.22p 22.56p 22.16p 22.40p 142014
27/02/2018 22.50p 22.50p 22.26p 22.30p 131467
26/02/2018 22.82p 22.90p 22.30p 22.42p 94437
23/02/2018 22.92p 22.92p 22.53p 22.68p 126683
22/02/2018 22.72p 22.82p 22.49p 22.76p 142075
21/02/2018 23.01p 23.01p 22.69p 22.81p 45814

*Close Price adjusted for both dividends and splits