Thyssenkrupp AG (0O1C) Share Price

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

Date Open High Low Close* Volume
07/10/2015 17.22p 18.14p 17.19p 17.82p 300533
06/10/2015 16.71p 16.93p 16.57p 16.86p 15000
05/10/2015 16.31p 16.72p 16.31p 16.60p 159379
02/10/2015 15.66p 15.93p 15.66p 15.91p 4200
01/10/2015 15.97p 15.97p 15.53p 15.53p 796
30/09/2015 15.80p 15.80p 15.44p 15.69p 80768
29/09/2015 15.19p 15.69p 15.19p 15.61p 106771
28/09/2015 15.85p 15.85p 15.25p 15.35p 135270
25/09/2015 16.15p 16.21p 15.72p 16.04p 208695
24/09/2015 15.97p 16.07p 15.65p 15.68p 45031
23/09/2015 16.33p 16.38p 16.05p 16.23p 1766
22/09/2015 17.08p 17.08p 15.99p 16.28p 14716
21/09/2015 17.26p 17.26p 16.83p 17.10p 107162
18/09/2015 17.53p 17.58p 17.07p 17.25p 144458
17/09/2015 18.02p 18.02p 17.86p 17.90p 150955
16/09/2015 18.12p 18.20p 17.84p 18.01p 151252
15/09/2015 18.03p 18.13p 17.75p 18.03p 72032
14/09/2015 18.34p 18.34p 17.77p 18.10p 109319
11/09/2015 18.41p 18.41p 18.13p 18.25p 7285
10/09/2015 18.70p 18.80p 18.32p 18.51p 16564
09/09/2015 18.99p 19.08p 18.52p 18.90p 14429
08/09/2015 18.63p 18.67p 18.39p 18.66p 3914
07/09/2015 18.65p 18.65p 18.27p 18.46p 201
04/09/2015 18.84p 19.17p 17.99p 18.38p 15070
03/09/2015 18.86p 19.16p 18.86p 19.17p 1882
02/09/2015 18.87p 18.87p 18.32p 18.66p 17409
01/09/2015 19.07p 19.07p 18.39p 18.58p 323
28/08/2015 19.57p 19.61p 19.22p 19.43p 61853
27/08/2015 19.50p 19.66p 19.49p 19.59p 255128
26/08/2015 18.73p 18.96p 18.73p 18.77p 13930
25/08/2015 18.68p 19.24p 18.44p 19.10p 145964
24/08/2015 19.07p 19.22p 17.95p 18.44p 159188
21/08/2015 19.93p 20.11p 19.55p 19.70p 277980
20/08/2015 20.76p 20.84p 20.13p 20.33p 1175619
19/08/2015 21.22p 21.51p 20.53p 20.87p 76982
18/08/2015 21.91p 21.99p 21.17p 21.51p 139882
17/08/2015 22.24p 22.34p 21.72p 21.89p 392189
14/08/2015 22.14p 22.33p 21.80p 22.34p 430051
13/08/2015 22.83p 23.48p 21.83p 22.34p 304420
12/08/2015 22.69p 23.15p 22.18p 22.34p 16159
11/08/2015 23.69p 24.09p 23.33p 22.34p 58334
10/08/2015 23.83p 24.12p 23.66p 22.34p 5201
07/08/2015 24.03p 24.08p 23.50p 22.34p 51574
06/08/2015 23.97p 24.08p 23.59p 22.34p 32349
05/08/2015 23.80p 24.28p 23.77p 22.34p 193361
04/08/2015 23.05p 23.60p 23.05p 22.34p 15958
03/08/2015 22.92p 23.08p 22.70p 22.34p 5748
31/07/2015 23.03p 23.08p 22.60p 22.34p 87174
30/07/2015 23.11p 23.11p 22.73p 22.34p 18142
29/07/2015 22.95p 23.08p 22.68p 22.34p 29280
28/07/2015 22.88p 23.00p 22.59p 22.34p 84626
27/07/2015 23.23p 23.24p 22.45p 22.34p 7206
24/07/2015 24.01p 24.03p 23.23p 22.34p 22712
23/07/2015 24.19p 24.41p 23.65p 22.34p 10179
22/07/2015 24.40p 24.51p 23.86p 22.34p 8123
21/07/2015 24.98p 25.06p 24.24p 22.34p 1114511
20/07/2015 24.82p 25.05p 24.56p 22.34p 19255
17/07/2015 24.25p 24.69p 24.14p 22.34p 111158
16/07/2015 24.06p 24.55p 24.04p 22.34p 43727
15/07/2015 23.92p 24.15p 23.62p 22.34p 114243
14/07/2015 23.97p 24.08p 23.68p 22.34p 206543
13/07/2015 23.51p 23.95p 23.48p 22.34p 10373
10/07/2015 23.17p 23.42p 22.86p 22.34p 22704
09/07/2015 22.36p 22.81p 22.28p 22.34p 24291
08/07/2015 22.15p 22.44p 21.93p 22.34p 58677
07/07/2015 22.95p 22.95p 21.50p 22.34p 74568
06/07/2015 23.07p 23.16p 22.52p 22.34p 2347
03/07/2015 23.26p 23.40p 23.26p 22.34p 27876
02/07/2015 23.70p 23.80p 23.03p 22.34p 39366
01/07/2015 23.54p 23.92p 23.43p 22.34p 170743
30/06/2015 23.70p 23.92p 23.33p 22.34p 186537
29/06/2015 23.80p 24.38p 23.66p 22.34p 132799
26/06/2015 24.10p 24.50p 24.10p 22.34p 110710
25/06/2015 24.35p 24.65p 23.94p 22.34p 37976
24/06/2015 24.53p 24.55p 24.01p 22.34p 12882
23/06/2015 24.51p 24.52p 24.00p 22.34p 122812
22/06/2015 24.23p 24.35p 23.97p 22.34p 123243
19/06/2015 23.86p 24.23p 23.62p 22.34p 80693
18/06/2015 22.93p 23.34p 22.93p 22.34p 40767
17/06/2015 23.16p 23.22p 22.63p 22.34p 13186
16/06/2015 22.86p 23.22p 22.77p 22.34p 76781
15/06/2015 23.20p 23.22p 22.76p 22.34p 63364
12/06/2015 23.64p 23.68p 23.16p 22.34p 117737
11/06/2015 24.08p 24.21p 23.38p 22.34p 4852
10/06/2015 23.38p 24.00p 23.31p 22.34p 168873
09/06/2015 23.22p 23.47p 22.95p 22.34p 24549
08/06/2015 23.83p 23.93p 23.43p 22.34p 7358
05/06/2015 23.96p 24.16p 23.60p 22.34p 111521
04/06/2015 24.50p 24.50p 23.76p 22.34p 57247
03/06/2015 24.17p 24.68p 24.17p 22.34p 50047
02/06/2015 24.14p 24.33p 23.78p 22.34p 53926
01/06/2015 24.11p 24.34p 23.81p 22.34p 38605
29/05/2015 24.50p 24.65p 23.75p 22.34p 98016
28/05/2015 24.96p 24.96p 24.27p 22.34p 223668
27/05/2015 24.64p 25.06p 24.59p 22.34p 19972
26/05/2015 24.66p 25.00p 24.14p 22.34p 845550
22/05/2015 25.25p 25.25p 24.83p 22.34p 138750
21/05/2015 25.33p 25.34p 25.09p 22.34p 65978
20/05/2015 25.46p 25.64p 24.99p 22.34p 105186
19/05/2015 25.95p 26.03p 25.24p 22.34p 193433
18/05/2015 25.98p 25.98p 25.25p 22.34p 4233
15/05/2015 26.08p 26.27p 25.45p 22.34p 100736
14/05/2015 25.44p 26.40p 25.33p 22.34p 193400
13/05/2015 25.83p 25.92p 25.22p 22.34p 7837
12/05/2015 25.66p 26.07p 25.20p 22.34p 77612
11/05/2015 25.00p 25.07p 24.68p 22.34p 161661
08/05/2015 24.33p 24.84p 24.15p 22.34p 106604
07/05/2015 23.80p 24.26p 23.56p 22.34p 24450
06/05/2015 24.24p 24.27p 23.75p 22.34p 119415
05/05/2015 24.41p 24.77p 23.80p 22.34p 77064
01/05/2015 23.86p 23.86p 23.86p 22.34p 0
30/04/2015 23.98p 24.02p 23.50p 22.34p 9392
29/04/2015 24.68p 24.83p 23.93p 22.34p 79947
28/04/2015 24.90p 25.06p 24.77p 22.34p 138927
27/04/2015 24.28p 24.93p 24.03p 22.34p 69854
24/04/2015 23.95p 24.42p 23.95p 22.34p 50497
23/04/2015 24.25p 24.29p 23.47p 22.34p 152612
22/04/2015 24.72p 24.72p 24.03p 22.34p 10782
21/04/2015 24.94p 24.98p 24.50p 22.34p 11167
20/04/2015 24.58p 24.90p 24.35p 22.34p 50824
17/04/2015 25.25p 25.33p 24.30p 22.34p 35688
16/04/2015 25.94p 25.94p 25.17p 22.34p 41066
15/04/2015 25.82p 26.22p 25.58p 22.34p 27447
14/04/2015 25.71p 25.74p 25.23p 22.34p 14254
13/04/2015 25.25p 25.81p 25.25p 22.34p 113411
10/04/2015 25.04p 25.48p 24.91p 22.34p 25088
09/04/2015 24.86p 25.02p 24.52p 22.34p 72429
08/04/2015 25.53p 25.62p 24.83p 22.34p 14189
07/04/2015 25.33p 25.42p 25.03p 22.34p 37899
02/04/2015 25.03p 25.22p 24.38p 22.34p 44666
01/04/2015 24.89p 25.39p 24.55p 22.34p 20037
31/03/2015 25.17p 25.17p 24.43p 22.34p 36830
30/03/2015 24.47p 24.92p 24.47p 22.34p 79447
27/03/2015 24.28p 24.44p 24.10p 22.34p 32012
26/03/2015 24.41p 24.41p 23.92p 22.34p 56652
25/03/2015 24.87p 24.97p 24.22p 22.34p 51728
24/03/2015 24.42p 24.85p 24.21p 22.34p 34007
23/03/2015 24.27p 24.54p 24.04p 22.34p 20559
20/03/2015 24.15p 24.53p 23.98p 22.34p 126883
19/03/2015 24.60p 24.60p 24.00p 22.34p 184684
18/03/2015 24.71p 24.71p 24.14p 22.34p 151432
17/03/2015 25.66p 25.66p 24.56p 22.34p 86136
16/03/2015 25.13p 25.63p 25.05p 22.34p 23745
13/03/2015 25.31p 25.31p 24.56p 22.34p 23373
12/03/2015 25.52p 25.52p 25.09p 22.34p 88032
11/03/2015 24.87p 25.31p 24.73p 22.34p 45957
10/03/2015 24.92p 24.97p 24.25p 22.34p 30500
09/03/2015 24.57p 25.00p 24.43p 22.34p 56399
06/03/2015 23.84p 24.70p 23.84p 22.34p 149266
05/03/2015 23.54p 23.91p 23.33p 22.34p 170814
04/03/2015 23.38p 23.38p 22.93p 22.34p 288024
03/03/2015 23.83p 23.83p 23.35p 22.34p 305854
02/03/2015 24.02p 24.07p 23.49p 22.34p 34909
27/02/2015 23.55p 23.81p 23.43p 22.34p 239915
26/02/2015 23.22p 23.53p 23.22p 22.34p 41966
25/02/2015 23.10p 23.28p 23.05p 22.34p 40642
24/02/2015 23.08p 23.28p 22.85p 22.34p 76803
23/02/2015 23.23p 23.32p 22.57p 22.34p 53716
20/02/2015 22.92p 23.18p 22.79p 22.34p 213374
19/02/2015 22.81p 23.00p 22.64p 22.34p 154700
18/02/2015 22.82p 23.24p 22.82p 22.34p 53539
17/02/2015 22.83p 23.30p 22.58p 22.34p 885811
16/02/2015 22.93p 23.20p 22.89p 22.34p 26256
13/02/2015 23.15p 23.50p 22.50p 22.34p 118737
12/02/2015 23.40p 23.69p 23.00p 22.34p 95145
11/02/2015 22.83p 22.96p 22.59p 22.34p 234720
10/02/2015 22.81p 23.35p 22.77p 22.34p 397166
09/02/2015 22.69p 23.05p 22.60p 22.34p 94961
06/02/2015 23.26p 23.28p 22.90p 22.34p 14426
05/02/2015 22.90p 23.36p 22.82p 22.34p 9708
04/02/2015 23.33p 23.43p 22.65p 22.34p 335349
03/02/2015 23.53p 23.68p 22.95p 22.34p 120205
02/02/2015 23.00p 23.09p 22.29p 22.34p 130601
30/01/2015 22.67p 23.13p 22.67p 22.34p 168533
29/01/2015 22.70p 22.92p 22.26p 22.34p 64911
28/01/2015 22.87p 23.17p 22.09p 22.34p 292533
27/01/2015 22.84p 22.94p 22.39p 22.34p 346699
26/01/2015 22.11p 22.64p 22.11p 22.34p 434307
23/01/2015 22.10p 22.47p 22.03p 22.34p 214043
22/01/2015 21.41p 21.96p 21.34p 22.34p 211526
21/01/2015 21.16p 21.42p 21.05p 22.34p 175488
20/01/2015 20.84p 21.30p 20.82p 22.34p 298915
19/01/2015 20.62p 20.90p 20.44p 22.34p 57048
16/01/2015 20.11p 20.74p 20.00p 22.34p 240464
15/01/2015 19.69p 20.26p 19.54p 22.34p 126853
14/01/2015 19.72p 19.75p 19.02p 22.34p 659445
13/01/2015 20.81p 20.81p 20.50p 22.34p 102508
12/01/2015 21.02p 21.10p 20.58p 22.34p 60861
09/01/2015 21.24p 21.24p 20.80p 22.34p 3030
08/01/2015 20.89p 21.36p 20.89p 22.34p 110288
07/01/2015 20.81p 20.81p 20.30p 22.34p 192
06/01/2015 20.50p 21.11p 20.32p 22.34p 30849
05/01/2015 21.16p 21.25p 20.16p 22.34p 113464
02/01/2015 21.38p 21.42p 20.71p 22.34p 99929
31/12/2014 21.25p 21.25p 21.25p 22.34p 0
30/12/2014 21.45p 21.45p 21.25p 22.34p 661
29/12/2014 21.57p 21.57p 21.22p 22.34p 96006
24/12/2014 21.48p 21.56p 21.48p 22.34p 0
23/12/2014 21.07p 21.48p 21.07p 22.34p 771
22/12/2014 21.36p 21.36p 20.88p 22.34p 251032

*Close Price adjusted for both dividends and splits