Thyssenkrupp AG (0O1C) Share Price

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

Date Open High Low Close* Volume
19/12/2014 21.07p 21.27p 20.85p 22.34p 77052
18/12/2014 20.85p 21.15p 20.74p 22.34p 99920
17/12/2014 20.31p 20.68p 20.31p 22.34p 486265
16/12/2014 19.85p 20.63p 19.84p 22.34p 806897
15/12/2014 20.52p 20.52p 20.07p 22.34p 82343
12/12/2014 20.72p 20.73p 20.42p 22.34p 55423
11/12/2014 21.16p 21.16p 20.72p 22.34p 34193
10/12/2014 21.34p 21.45p 21.10p 22.34p 113416
09/12/2014 21.43p 21.49p 21.10p 22.34p 99191
08/12/2014 21.92p 21.92p 21.73p 22.34p 4046
05/12/2014 21.57p 21.99p 21.57p 22.34p 111705
04/12/2014 21.74p 21.74p 21.15p 22.34p 10399
03/12/2014 21.31p 21.69p 21.31p 22.34p 243085
02/12/2014 21.50p 21.62p 20.86p 22.34p 37934
01/12/2014 21.22p 21.48p 21.13p 22.34p 65168
28/11/2014 21.40p 21.40p 20.95p 22.34p 29239
27/11/2014 21.53p 21.53p 21.06p 22.34p 42777
26/11/2014 21.50p 21.60p 21.23p 22.34p 52677
25/11/2014 21.36p 21.78p 20.98p 22.34p 20792
24/11/2014 20.94p 21.27p 20.92p 22.34p 54780
21/11/2014 20.72p 21.08p 20.67p 22.34p 569159
20/11/2014 20.24p 20.31p 19.95p 22.34p 414110
19/11/2014 19.68p 19.76p 19.41p 22.34p 84672
18/11/2014 19.36p 19.89p 19.36p 22.34p 7882
17/11/2014 19.25p 19.46p 19.15p 22.34p 1878
14/11/2014 19.16p 19.16p 19.00p 22.34p 14371
13/11/2014 19.12p 19.13p 18.84p 22.34p 2963
12/11/2014 19.09p 19.09p 18.78p 22.34p 7929
11/11/2014 19.30p 19.30p 19.16p 22.34p 842
10/11/2014 19.39p 19.39p 18.96p 22.34p 4079
07/11/2014 19.34p 19.48p 18.97p 22.34p 252606
06/11/2014 19.19p 19.28p 19.16p 22.34p 44891
05/11/2014 18.85p 18.85p 18.77p 22.34p 31745
04/11/2014 19.20p 19.20p 18.52p 22.34p 44708
03/11/2014 19.35p 19.35p 18.98p 22.34p 6359
31/10/2014 19.06p 19.23p 18.58p 22.34p 37208
30/10/2014 18.88p 18.88p 18.49p 22.34p 84328
29/10/2014 19.22p 19.24p 18.88p 22.34p 461
28/10/2014 18.92p 18.98p 18.66p 22.34p 185587
27/10/2014 19.13p 19.15p 18.41p 22.34p 5216
24/10/2014 19.03p 19.03p 18.57p 22.34p 301966
23/10/2014 18.17p 19.06p 18.17p 22.34p 216630
22/10/2014 18.66p 18.66p 18.34p 22.34p 6363
21/10/2014 17.84p 18.41p 17.68p 22.34p 53591
20/10/2014 17.93p 17.93p 17.74p 22.34p 21869
17/10/2014 17.57p 18.11p 17.57p 22.34p 286162
16/10/2014 17.48p 17.68p 17.05p 22.34p 76257
15/10/2014 18.31p 18.40p 17.20p 22.34p 31365
14/10/2014 18.30p 18.33p 18.03p 22.34p 32521
13/10/2014 18.13p 18.55p 18.11p 22.34p 51226
10/10/2014 18.64p 18.64p 18.09p 22.34p 158108
09/10/2014 19.13p 19.30p 18.89p 22.34p 70388
08/10/2014 18.94p 19.20p 18.81p 22.34p 111071
07/10/2014 19.53p 19.53p 19.01p 22.34p 110259
06/10/2014 19.61p 19.70p 19.33p 22.34p 7889
03/10/2014 19.49p 19.68p 19.49p 22.34p 0
02/10/2014 20.04p 20.04p 19.21p 22.34p 46387
01/10/2014 20.68p 20.68p 20.22p 22.34p 12328
30/09/2014 20.77p 20.83p 20.73p 22.34p 28746
29/09/2014 20.87p 20.87p 20.43p 22.34p 1174
26/09/2014 20.73p 21.10p 20.72p 22.34p 40832
25/09/2014 21.30p 21.35p 20.83p 22.34p 23952
24/09/2014 21.23p 21.57p 21.11p 22.34p 24939
23/09/2014 21.82p 21.82p 21.14p 22.34p 11366
22/09/2014 21.78p 21.88p 21.78p 22.34p 160676
19/09/2014 22.17p 22.17p 21.68p 22.34p 220942
18/09/2014 21.97p 22.15p 21.76p 22.34p 269913
17/09/2014 21.75p 22.03p 21.75p 22.34p 2331
16/09/2014 21.55p 21.64p 21.30p 22.34p 3736
15/09/2014 21.67p 21.71p 21.36p 22.34p 89888
12/09/2014 21.97p 22.03p 21.41p 22.34p 24552
11/09/2014 21.97p 22.00p 21.57p 22.34p 85512
10/09/2014 21.99p 22.15p 21.76p 22.34p 37033
09/09/2014 22.15p 22.17p 21.83p 22.34p 95129
08/09/2014 22.04p 22.13p 22.01p 22.34p 66246
05/09/2014 21.91p 22.14p 21.77p 22.34p 49130
04/09/2014 21.51p 21.95p 21.41p 22.34p 107700
03/09/2014 21.13p 21.48p 21.08p 22.34p 81961
02/09/2014 21.22p 21.38p 21.16p 22.34p 23776
01/09/2014 21.25p 21.25p 20.82p 22.34p 735
29/08/2014 21.22p 21.25p 20.74p 22.34p 136540
28/08/2014 21.20p 21.20p 20.81p 22.34p 5193
27/08/2014 21.46p 21.46p 21.19p 22.34p 3435
26/08/2014 21.12p 21.35p 21.02p 22.34p 114312
22/08/2014 21.06p 21.06p 20.66p 22.34p 63874
21/08/2014 21.32p 21.32p 20.80p 22.34p 330366
20/08/2014 21.58p 21.60p 21.13p 22.34p 1662
19/08/2014 21.43p 21.56p 21.20p 22.34p 1332
18/08/2014 20.84p 21.09p 20.75p 22.34p 182841
15/08/2014 21.20p 21.21p 20.37p 22.34p 108013
14/08/2014 21.43p 21.43p 20.75p 22.34p 216637
13/08/2014 20.63p 20.99p 20.50p 22.34p 34178
12/08/2014 20.69p 20.71p 20.36p 22.34p 1755
11/08/2014 20.75p 20.91p 20.74p 22.34p 155549
08/08/2014 19.90p 20.58p 19.90p 22.34p 9281
07/08/2014 19.99p 20.07p 19.56p 22.34p 88139
06/08/2014 20.21p 20.21p 19.75p 22.34p 169723
05/08/2014 20.33p 20.58p 20.26p 22.34p 6829
04/08/2014 20.53p 20.59p 20.31p 22.34p 13291
01/08/2014 21.01p 21.01p 20.43p 22.34p 220757
31/07/2014 21.53p 21.53p 21.16p 22.34p 53345
30/07/2014 21.36p 21.67p 21.36p 22.34p 21996
29/07/2014 21.25p 21.61p 21.25p 22.34p 51154
28/07/2014 21.55p 21.55p 21.18p 22.34p 3399
25/07/2014 21.73p 21.73p 21.41p 22.34p 1574
24/07/2014 21.38p 21.85p 21.38p 22.34p 12759
23/07/2014 21.66p 21.66p 21.28p 22.34p 106
22/07/2014 21.60p 21.67p 21.47p 22.34p 7894
21/07/2014 21.59p 21.61p 21.30p 22.34p 8695
18/07/2014 21.92p 21.92p 21.41p 22.34p 36385
17/07/2014 22.17p 22.27p 21.73p 22.34p 5100
16/07/2014 21.76p 22.43p 21.75p 22.34p 19604
15/07/2014 22.03p 22.03p 21.47p 22.34p 61538
14/07/2014 21.68p 22.03p 21.68p 22.34p 6268
11/07/2014 21.74p 21.74p 21.44p 22.34p 9844
10/07/2014 22.09p 22.09p 21.45p 22.34p 2061
09/07/2014 22.42p 22.42p 21.75p 22.34p 667
08/07/2014 22.58p 22.58p 22.33p 22.34p 11206
07/07/2014 22.67p 22.67p 22.23p 22.34p 148853
04/07/2014 22.56p 22.70p 22.35p 22.34p 36097
03/07/2014 22.08p 22.47p 22.08p 22.34p 41
02/07/2014 21.75p 22.41p 21.59p 22.34p 61036
01/07/2014 21.37p 21.42p 21.07p 22.34p 723
30/06/2014 21.39p 21.39p 21.01p 22.34p 33015
27/06/2014 21.24p 21.39p 20.98p 22.34p 26199
26/06/2014 21.47p 21.47p 21.21p 22.34p 1379
25/06/2014 21.50p 21.50p 21.08p 22.34p 163122
24/06/2014 21.73p 21.93p 21.47p 22.34p 9191
23/06/2014 21.24p 21.99p 21.24p 22.34p 167899
20/06/2014 21.52p 21.52p 21.08p 22.34p 167658
19/06/2014 21.78p 21.78p 21.37p 22.34p 24514
18/06/2014 21.38p 21.48p 21.31p 22.34p 18354
17/06/2014 21.28p 21.34p 20.99p 22.34p 16956
16/06/2014 21.28p 21.29p 20.83p 22.34p 164718
13/06/2014 21.08p 21.27p 20.95p 22.34p 81107
12/06/2014 21.58p 21.67p 21.33p 22.34p 18582
11/06/2014 21.67p 21.70p 21.49p 22.34p 202
10/06/2014 22.06p 22.06p 21.44p 22.34p 90124
09/06/2014 21.99p 22.20p 21.83p 22.34p 90997
06/06/2014 21.93p 21.93p 21.46p 22.34p 29270
05/06/2014 21.75p 22.03p 21.75p 22.34p 95046
04/06/2014 21.82p 21.83p 21.41p 22.34p 59817
03/06/2014 21.99p 21.99p 21.43p 22.34p 119985
02/06/2014 22.28p 22.28p 21.87p 22.34p 123313
30/05/2014 22.27p 22.27p 21.71p 22.34p 35649
29/05/2014 22.19p 22.39p 21.99p 22.34p 23930
28/05/2014 22.52p 22.52p 21.99p 22.34p 51054
27/05/2014 22.58p 22.64p 22.39p 22.34p 34334
23/05/2014 21.92p 22.14p 21.92p 22.34p 89545
22/05/2014 21.86p 22.00p 21.64p 22.34p 69651
21/05/2014 21.55p 21.85p 21.50p 22.34p 336650
20/05/2014 22.16p 22.20p 21.79p 22.34p 40680
19/05/2014 22.42p 22.51p 21.83p 22.34p 109784
16/05/2014 21.98p 22.26p 21.82p 22.34p 339280
15/05/2014 22.42p 22.50p 22.00p 22.34p 60968
14/05/2014 22.65p 22.65p 22.03p 22.34p 124715
13/05/2014 22.10p 22.40p 21.83p 22.14p 859203
12/05/2014 20.70p 21.27p 20.70p 21.23p 74896
09/05/2014 20.62p 20.64p 20.32p 20.36p 412836
08/05/2014 20.76p 20.83p 20.38p 20.40p 408477
07/05/2014 20.48p 20.57p 20.34p 20.34p 32354
06/05/2014 20.68p 20.68p 20.26p 20.34p 178546
02/05/2014 20.40p 20.56p 20.32p 20.41p 26703
01/05/2014 20.30p 20.53p 19.94p 20.41p 0
30/04/2014 20.26p 20.53p 20.20p 20.41p 37112
29/04/2014 20.23p 20.32p 20.00p 20.41p 429686
28/04/2014 19.92p 20.17p 19.82p 20.41p 23328
25/04/2014 20.25p 20.41p 20.01p 20.41p 179955
24/04/2014 20.75p 21.01p 20.32p 20.65p 26563
23/04/2014 20.38p 20.43p 20.08p 20.08p 94376
22/04/2014 20.02p 20.43p 20.02p 20.08p 92351
17/04/2014 19.65p 19.88p 19.55p 19.83p 175435
16/04/2014 19.55p 19.65p 19.43p 19.61p 118578
15/04/2014 19.68p 19.72p 19.06p 19.33p 146678
14/04/2014 19.53p 19.74p 19.45p 19.74p 51327
11/04/2014 19.97p 19.97p 19.42p 19.68p 222494
10/04/2014 20.38p 20.38p 19.69p 19.90p 165658
09/04/2014 20.00p 20.35p 19.98p 20.01p 409691
08/04/2014 19.80p 20.00p 19.52p 19.86p 10041
07/04/2014 19.88p 20.10p 19.45p 19.71p 85
04/04/2014 19.93p 20.22p 19.81p 20.10p 106542
03/04/2014 19.83p 19.93p 19.54p 19.83p 23341
02/04/2014 19.58p 19.83p 19.56p 19.73p 28483
01/04/2014 19.62p 19.91p 19.58p 19.78p 108623
31/03/2014 19.42p 19.52p 19.15p 19.47p 77856
28/03/2014 19.18p 19.49p 19.10p 19.38p 47911
27/03/2014 18.73p 18.93p 18.70p 18.88p 110883
26/03/2014 18.77p 18.90p 18.61p 18.85p 105000
25/03/2014 18.64p 18.64p 18.13p 18.43p 98467
24/03/2014 18.84p 18.89p 18.33p 18.61p 179239
21/03/2014 18.83p 18.94p 18.68p 18.74p 646803
20/03/2014 18.13p 18.67p 18.13p 18.61p 1783540
19/03/2014 18.42p 18.50p 17.99p 18.28p 135722
18/03/2014 18.01p 18.44p 18.01p 18.42p 991451
17/03/2014 17.92p 18.20p 17.92p 18.17p 41179
14/03/2014 17.83p 18.09p 17.82p 18.09p 254552
13/03/2014 18.46p 18.49p 17.99p 18.09p 100258
12/03/2014 18.57p 18.57p 18.26p 18.54p 253289
11/03/2014 19.13p 19.18p 18.92p 18.99p 8509
10/03/2014 19.11p 19.36p 18.82p 18.98p 98294

*Close Price adjusted for both dividends and splits