Thyssenkrupp AG (0O1C) Share Price

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

Date Open High Low Close* Volume
24/05/2013 15.36p 15.36p 15.10p 15.19p 2341
23/05/2013 15.27p 15.27p 14.99p 15.19p 131814
22/05/2013 15.23p 15.64p 15.23p 15.56p 289095
21/05/2013 15.15p 15.21p 14.98p 14.98p 139450
20/05/2013 15.10p 15.15p 14.94p 14.98p 244686
17/05/2013 15.04p 15.27p 14.98p 14.98p 385000
16/05/2013 14.93p 15.11p 14.73p 14.98p 260863
15/05/2013 15.59p 15.62p 14.85p 14.98p 966705
14/05/2013 14.77p 15.50p 14.77p 15.32p 78196
13/05/2013 15.00p 15.38p 14.77p 15.32p 33395
10/05/2013 15.14p 15.48p 14.88p 15.32p 67161
09/05/2013 14.78p 15.01p 14.62p 14.62p 119288
08/05/2013 14.69p 14.76p 14.62p 14.62p 240280
07/05/2013 14.60p 15.00p 14.60p 14.62p 225735
03/05/2013 14.02p 14.39p 14.00p 14.00p 199376
02/05/2013 13.17p 13.39p 13.17p 13.25p 116035
01/05/2013 14.00p 14.10p 13.63p 13.82p 0
30/04/2013 14.00p 14.10p 13.63p 14.10p 115655
29/04/2013 13.94p 14.10p 13.70p 14.10p 91040
26/04/2013 13.90p 14.10p 13.73p 14.10p 109965
25/04/2013 14.24p 14.29p 13.92p 14.10p 481968
24/04/2013 13.98p 14.06p 13.46p 13.46p 137557
23/04/2013 13.33p 13.80p 13.26p 13.46p 191483
22/04/2013 13.75p 13.75p 13.19p 13.19p 4516
19/04/2013 13.39p 13.39p 13.19p 13.19p 109964
18/04/2013 13.34p 13.35p 13.16p 13.19p 10184
17/04/2013 13.75p 13.85p 13.41p 13.85p 93984
16/04/2013 14.05p 14.05p 13.60p 13.85p 61280
15/04/2013 13.74p 13.74p 13.52p 13.52p 34773
12/04/2013 14.24p 14.24p 13.91p 14.15p 150051
11/04/2013 14.26p 14.41p 13.82p 14.40p 74207
10/04/2013 14.43p 14.52p 14.10p 14.40p 63067
09/04/2013 14.53p 14.53p 14.06p 14.40p 17736
08/04/2013 14.31p 14.31p 13.98p 14.31p 14217
05/04/2013 14.57p 14.57p 14.06p 14.38p 8666
04/04/2013 15.03p 15.11p 14.50p 15.11p 49080
03/04/2013 15.27p 15.56p 14.77p 15.11p 107007
02/04/2013 15.76p 15.76p 15.50p 15.65p 7242
28/03/2013 16.12p 16.29p 15.85p 16.29p 2794
27/03/2013 16.34p 16.34p 16.04p 16.29p 6859
26/03/2013 16.24p 16.35p 16.16p 16.29p 4944
25/03/2013 16.67p 16.67p 16.04p 16.63p 32049
22/03/2013 16.68p 16.68p 16.23p 16.63p 80252
21/03/2013 16.83p 16.83p 16.40p 16.63p 3667
20/03/2013 17.63p 17.63p 16.77p 17.25p 205530
19/03/2013 17.33p 18.40p 17.02p 17.25p 222327
18/03/2013 18.18p 18.39p 18.14p 18.14p 28360
15/03/2013 18.33p 18.43p 18.00p 18.32p 6232
14/03/2013 18.22p 18.32p 17.90p 18.32p 154510
13/03/2013 18.34p 18.36p 17.90p 18.32p 28126
12/03/2013 18.41p 18.72p 17.95p 18.32p 69392
11/03/2013 18.29p 18.32p 17.76p 18.10p 58345
08/03/2013 17.31p 18.35p 17.31p 18.10p 98937
07/03/2013 17.08p 17.20p 17.00p 17.11p 31276
06/03/2013 17.01p 17.11p 16.90p 17.11p 2429
05/03/2013 16.70p 16.97p 16.41p 16.41p 139652
04/03/2013 16.49p 16.49p 16.24p 16.41p 5973
01/03/2013 17.18p 17.22p 16.63p 17.22p 381
28/02/2013 17.28p 17.28p 16.86p 17.22p 27375
27/02/2013 17.30p 17.30p 16.90p 17.22p 62312
26/02/2013 17.25p 17.25p 16.80p 17.22p 179625
25/02/2013 17.45p 17.45p 17.22p 17.22p 103
22/02/2013 17.25p 17.40p 16.90p 17.22p 7331
21/02/2013 17.40p 17.40p 16.88p 17.22p 43777
20/02/2013 17.93p 17.93p 17.41p 17.80p 751
19/02/2013 17.46p 17.99p 17.42p 17.58p 18987
18/02/2013 17.66p 17.66p 17.17p 17.58p 3890
15/02/2013 17.50p 17.71p 17.50p 17.58p 121813
14/02/2013 17.88p 17.88p 17.25p 17.58p 16158
13/02/2013 17.66p 18.08p 17.40p 17.58p 44741
12/02/2013 17.82p 17.82p 17.27p 17.58p 3424
11/02/2013 17.83p 17.89p 17.31p 17.58p 162706
08/02/2013 17.50p 17.58p 17.46p 17.58p 2094
07/02/2013 17.53p 17.66p 17.32p 17.58p 19130
06/02/2013 17.67p 18.10p 17.34p 18.10p 122219
05/02/2013 17.47p 18.10p 17.47p 18.10p 145
04/02/2013 18.22p 18.22p 17.49p 18.10p 7245
01/02/2013 18.11p 18.18p 17.58p 17.58p 7616
31/01/2013 18.05p 18.05p 17.41p 17.58p 17966
30/01/2013 18.06p 18.43p 17.47p 17.58p 18622
29/01/2013 17.57p 17.97p 17.57p 17.58p 32162
28/01/2013 17.75p 17.83p 17.18p 17.58p 25438
25/01/2013 17.72p 17.74p 17.58p 17.58p 50981
24/01/2013 17.63p 17.83p 17.31p 17.58p 77207
23/01/2013 17.76p 17.77p 17.58p 17.58p 15727
22/01/2013 17.90p 17.90p 17.34p 17.58p 71
21/01/2013 18.17p 18.50p 17.99p 18.50p 12731
18/01/2013 18.31p 18.50p 17.91p 18.50p 17885
17/01/2013 18.30p 18.50p 18.25p 18.50p 67002
16/01/2013 17.97p 18.50p 17.97p 18.50p 9768
15/01/2013 18.31p 18.50p 17.89p 18.50p 245
14/01/2013 18.75p 18.75p 18.34p 18.50p 9846
11/01/2013 18.75p 18.75p 18.50p 18.50p 58117
10/01/2013 18.81p 19.14p 18.50p 18.50p 141133
09/01/2013 18.28p 18.60p 17.97p 18.50p 61268
08/01/2013 18.12p 18.50p 17.97p 18.50p 57948
07/01/2013 18.16p 18.50p 18.14p 18.50p 350
04/01/2013 18.28p 18.50p 18.10p 18.50p 262597
03/01/2013 18.57p 18.57p 18.43p 18.50p 11756
02/01/2013 18.25p 18.65p 18.25p 18.50p 10856
31/12/2012 18.50p 18.50p 17.76p 18.50p 2190
28/12/2012 17.95p 18.50p 17.76p 18.50p 10220
27/12/2012 18.13p 18.50p 17.89p 18.50p 13716
24/12/2012 18.50p 18.50p 17.97p 18.50p 0
21/12/2012 18.13p 18.50p 17.97p 18.50p 603573
20/12/2012 18.42p 18.50p 18.24p 18.50p 166599
19/12/2012 18.45p 18.62p 18.45p 18.50p 79758
18/12/2012 18.16p 18.16p 17.63p 17.63p 234422
17/12/2012 17.91p 17.92p 17.63p 17.63p 452882
14/12/2012 17.68p 17.78p 17.63p 17.63p 14065
13/12/2012 17.44p 17.64p 17.42p 17.63p 29267
12/12/2012 17.70p 17.88p 17.63p 17.63p 75691
11/12/2012 16.29p 17.40p 15.55p 16.80p 5947
10/12/2012 16.16p 16.33p 16.03p 16.05p 66159
07/12/2012 16.35p 16.35p 16.05p 16.05p 12673
06/12/2012 16.12p 16.53p 16.05p 16.05p 47230
05/12/2012 15.69p 16.13p 15.69p 16.05p 193
04/12/2012 15.59p 15.60p 15.57p 15.57p 5546
03/12/2012 15.52p 16.03p 15.52p 15.57p 32841
30/11/2012 15.90p 15.90p 15.55p 15.57p 16676
29/11/2012 15.73p 15.84p 15.57p 15.57p 133384
28/11/2012 15.77p 15.90p 15.46p 15.57p 40771
27/11/2012 15.97p 16.25p 15.90p 16.25p 11402
26/11/2012 16.10p 16.25p 15.84p 16.25p 62106
23/11/2012 16.56p 16.80p 16.25p 16.25p 45954
22/11/2012 16.56p 16.56p 16.25p 16.25p 5786
21/11/2012 16.42p 16.42p 16.10p 16.25p 48442
20/11/2012 16.43p 16.58p 16.25p 16.25p 4276
19/11/2012 16.11p 16.36p 16.11p 16.25p 117524
16/11/2012 16.58p 16.58p 16.12p 16.25p 16020
15/11/2012 16.76p 17.08p 16.51p 17.08p 196461
14/11/2012 17.15p 17.52p 16.60p 17.08p 0
13/11/2012 17.06p 17.19p 17.06p 17.08p 5960
12/11/2012 17.49p 17.90p 17.21p 17.90p 7387
09/11/2012 17.62p 17.90p 17.24p 17.90p 4426
08/11/2012 17.83p 17.90p 17.50p 17.90p 42109
07/11/2012 18.44p 18.44p 17.81p 17.90p 94703

*Close Price adjusted for both dividends and splits