Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.202 | 3.320 | 3.166 | 3.308 | 2.392 | 264,817 |
| 2024-08-30 | 3.223 | 3.247 | 3.170 | 3.217 | 2.325 | 265,492 |
| 2024-08-29 | 3.174 | 3.228 | 3.160 | 3.216 | 2.325 | 295,751 |
| 2024-08-28 | 3.226 | 3.230 | 3.174 | 3.190 | 2.306 | 255,210 |
| 2024-08-27 | 3.198 | 3.294 | 3.184 | 3.206 | 2.318 | 184,242 |
| 2024-08-23 | 3.195 | 3.220 | 3.148 | 3.186 | 2.303 | 201,870 |
| 2024-08-22 | 3.229 | 3.241 | 3.166 | 3.177 | 2.297 | 112,574 |
| 2024-08-21 | 3.162 | 3.260 | 3.115 | 3.235 | 2.339 | 1,519,554 |
| 2024-08-20 | 3.235 | 3.239 | 3.144 | 3.153 | 2.279 | 220,061 |
| 2024-08-19 | 3.153 | 3.263 | 3.145 | 3.238 | 2.341 | 180,878 |
| 2024-08-16 | 3.124 | 3.163 | 3.091 | 3.136 | 2.267 | 9,051,896 |
| 2024-08-15 | 3.119 | 3.153 | 3.071 | 3.102 | 2.243 | 276,327 |
| 2024-08-14 | 3.295 | 3.309 | 3.087 | 3.087 | 2.231 | 657,201 |
| 2024-08-13 | 3.315 | 3.320 | 3.273 | 3.299 | 2.385 | 131,556 |
| 2024-08-12 | 3.350 | 3.374 | 3.315 | 3.315 | 2.396 | 9,922,485 |
| 2024-08-09 | 3.431 | 3.492 | 3.357 | 3.383 | 2.445 | 186,998 |
| 2024-08-08 | 3.408 | 3.427 | 3.332 | 3.406 | 2.462 | 397,378 |
| 2024-08-07 | 3.454 | 3.471 | 3.414 | 3.437 | 2.485 | 397,829 |
| 2024-08-06 | 3.391 | 3.469 | 3.390 | 3.428 | 2.478 | 6,961,375 |
| 2024-08-05 | 3.327 | 3.343 | 3.225 | 3.311 | 2.393 | 289,536 |
| 2024-08-02 | 3.381 | 3.450 | 3.333 | 3.434 | 2.482 | 140,834 |
| 2024-08-01 | 3.540 | 3.565 | 3.409 | 3.409 | 2.464 | 232,293 |
| 2024-07-31 | 3.490 | 3.555 | 3.483 | 3.525 | 2.548 | 333,070 |
| 2024-07-30 | 3.426 | 3.507 | 3.404 | 3.456 | 2.498 | 1,729,077 |
| 2024-07-29 | 3.525 | 3.622 | 3.421 | 3.429 | 2.479 | 516,855 |
| 2024-07-26 | 3.734 | 3.737 | 3.506 | 3.556 | 2.571 | 541,606 |
| 2024-07-25 | 3.746 | 3.870 | 3.690 | 3.862 | 2.792 | 140,413 |
| 2024-07-24 | 3.783 | 3.833 | 3.774 | 3.796 | 2.744 | 121,408 |
| 2024-07-23 | 3.870 | 3.871 | 3.802 | 3.820 | 2.761 | 91,503 |
| 2024-07-22 | 3.876 | 3.925 | 3.863 | 3.873 | 2.800 | 194,455 |
| 2024-07-19 | 3.921 | 3.961 | 3.847 | 3.861 | 2.791 | 93,398 |
| 2024-07-18 | 3.964 | 3.985 | 3.913 | 3.957 | 2.861 | 107,720 |
| 2024-07-17 | 3.912 | 3.964 | 3.868 | 3.956 | 2.860 | 166,049 |
| 2024-07-16 | 3.983 | 4.035 | 3.883 | 3.936 | 2.845 | 1,269,832 |
| 2024-07-15 | 4.012 | 4.075 | 3.983 | 4.018 | 2.905 | 2,937,189 |
| 2024-07-12 | 4.096 | 4.136 | 3.969 | 4.068 | 2.941 | 185,934 |
| 2024-07-11 | 4.054 | 4.073 | 3.990 | 4.049 | 2.927 | 177,408 |
| 2024-07-10 | 4.011 | 4.049 | 3.977 | 4.022 | 2.907 | 1,235,464 |
| 2024-07-09 | 4.082 | 4.185 | 3.999 | 4.018 | 2.905 | 208,777 |
| 2024-07-08 | 4.126 | 4.229 | 4.050 | 4.108 | 2.970 | 1,980,509 |
| 2024-07-05 | 4.239 | 4.312 | 4.146 | 4.165 | 3.011 | 284,837 |
| 2024-07-04 | 4.266 | 4.313 | 4.191 | 4.232 | 3.059 | 219,207 |
| 2024-07-03 | 4.148 | 4.299 | 4.059 | 4.270 | 3.087 | 236,967 |
| 2024-07-02 | 4.058 | 4.118 | 4.013 | 4.077 | 2.948 | 101,195 |
| 2024-07-01 | 4.132 | 4.160 | 4.013 | 4.098 | 2.962 | 126,226 |
| 2024-06-28 | 4.002 | 4.100 | 3.965 | 4.051 | 2.928 | 252,899 |
| 2024-06-27 | 4.025 | 4.047 | 3.970 | 4.003 | 2.894 | 151,652 |
| 2024-06-26 | 4.132 | 4.140 | 3.989 | 4.031 | 2.914 | 187,029 |
| 2024-06-25 | 4.209 | 4.240 | 3.981 | 4.111 | 2.972 | 4,034,126 |
| 2024-06-24 | 4.185 | 4.309 | 4.180 | 4.210 | 3.044 | 282,374 |
| 2024-06-21 | 4.389 | 4.413 | 4.158 | 4.196 | 3.034 | 1,591,817 |
| 2024-06-20 | 4.325 | 4.410 | 4.294 | 4.408 | 3.187 | 162,121 |
| 2024-06-19 | 4.285 | 4.341 | 4.273 | 4.296 | 3.106 | 100,389 |
| 2024-06-18 | 4.209 | 4.318 | 4.198 | 4.318 | 3.122 | 350,281 |
| 2024-06-17 | 4.119 | 4.203 | 4.086 | 4.199 | 3.036 | 2,423,114 |
| 2024-06-14 | 4.123 | 4.178 | 4.092 | 4.117 | 2.976 | 117,327 |
| 2024-06-13 | 4.165 | 4.165 | 4.084 | 4.092 | 2.958 | 177,917 |
| 2024-06-12 | 4.190 | 4.244 | 4.129 | 4.203 | 3.038 | 2,163,528 |
| 2024-06-11 | 4.264 | 4.293 | 4.150 | 4.175 | 3.018 | 393,612 |
| 2024-06-10 | 4.335 | 4.410 | 4.222 | 4.275 | 3.090 | 191,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-02 | 0.1500 EUR |
| 2025-10-20 | 3.0000 EUR |
| 2025-02-03 | 0.1125 EUR |
| 2024-02-05 | 0.1125 EUR |
| 2023-02-06 | 0.1125 EUR |
| 2019-02-04 | 0.0015 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.