Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.515 | 4.529 | 4.320 | 4.397 | 3.179 | 465,082 |
| 2024-06-06 | 4.518 | 4.557 | 4.451 | 4.480 | 3.239 | 83,415 |
| 2024-06-05 | 4.501 | 4.658 | 4.466 | 4.501 | 3.254 | 1,118,698 |
| 2024-06-04 | 4.602 | 4.609 | 4.482 | 4.496 | 3.250 | 708,949 |
| 2024-06-03 | 4.576 | 4.645 | 4.551 | 4.618 | 3.338 | 143,541 |
| 2024-05-31 | 4.568 | 4.573 | 4.515 | 4.520 | 3.267 | 137,176 |
| 2024-05-30 | 4.516 | 4.610 | 4.473 | 4.572 | 3.305 | 452,873 |
| 2024-05-29 | 4.731 | 4.745 | 4.519 | 4.519 | 3.267 | 335,435 |
| 2024-05-28 | 4.731 | 4.842 | 4.689 | 4.760 | 3.441 | 241,769 |
| 2024-05-24 | 4.654 | 4.734 | 4.628 | 4.705 | 3.401 | 585,942 |
| 2024-05-23 | 4.634 | 4.777 | 4.598 | 4.754 | 3.437 | 120,789 |
| 2024-05-22 | 4.692 | 4.780 | 4.601 | 4.680 | 3.383 | 173,611 |
| 2024-05-21 | 4.822 | 4.868 | 4.716 | 4.716 | 3.410 | 6,069,892 |
| 2024-05-20 | 4.997 | 5.074 | 4.829 | 4.840 | 3.499 | 2,102,417 |
| 2024-05-17 | 4.928 | 5.020 | 4.833 | 4.956 | 3.583 | 3,792,933 |
| 2024-05-16 | 4.951 | 4.989 | 4.798 | 4.939 | 3.571 | 230,425 |
| 2024-05-15 | 4.725 | 4.960 | 4.535 | 4.936 | 3.568 | 4,005,500 |
| 2024-05-14 | 4.878 | 5.042 | 4.850 | 4.951 | 3.579 | 82,334 |
| 2024-05-13 | 4.889 | 4.940 | 4.829 | 4.889 | 3.534 | 106,513 |
| 2024-05-10 | 4.910 | 4.965 | 4.852 | 4.870 | 3.521 | 54,912 |
| 2024-05-09 | 4.839 | 4.897 | 4.821 | 4.877 | 3.526 | 96,781 |
| 2024-05-08 | 4.843 | 4.864 | 4.772 | 4.802 | 3.472 | 980,226 |
| 2024-05-07 | 4.953 | 4.979 | 4.817 | 4.849 | 3.505 | 1,443,304 |
| 2024-05-03 | 4.896 | 4.926 | 4.808 | 4.858 | 3.512 | 57,714 |
| 2024-05-02 | 4.742 | 4.875 | 4.730 | 4.856 | 3.511 | 1,263,660 |
| 2024-05-01 | 4.738 | 4.738 | 4.738 | 4.738 | 3.425 | 0 |
| 2024-04-30 | 4.776 | 4.850 | 4.708 | 4.738 | 3.425 | 149,689 |
| 2024-04-29 | 4.805 | 4.892 | 4.699 | 4.788 | 3.462 | 1,855,405 |
| 2024-04-26 | 4.651 | 4.994 | 4.644 | 4.759 | 3.441 | 2,481,514 |
| 2024-04-25 | 4.519 | 4.544 | 4.416 | 4.452 | 3.218 | 4,013,034 |
| 2024-04-24 | 4.531 | 4.577 | 4.463 | 4.493 | 3.248 | 405,265 |
| 2024-04-23 | 4.518 | 4.564 | 4.473 | 4.515 | 3.264 | 422,208 |
| 2024-04-22 | 4.555 | 4.588 | 4.480 | 4.510 | 3.260 | 1,187,230 |
| 2024-04-19 | 4.602 | 4.685 | 4.508 | 4.532 | 3.276 | 569,438 |
| 2024-04-18 | 4.623 | 4.690 | 4.573 | 4.681 | 3.384 | 509,945 |
| 2024-04-17 | 4.636 | 4.706 | 4.600 | 4.632 | 3.349 | 318,893 |
| 2024-04-16 | 4.794 | 4.938 | 4.628 | 4.647 | 3.360 | 1,085,205 |
| 2024-04-15 | 4.817 | 5.004 | 4.746 | 4.906 | 3.547 | 3,309,343 |
| 2024-04-12 | 4.936 | 5.250 | 4.850 | 4.878 | 3.527 | 2,698,584 |
| 2024-04-11 | 5.239 | 5.302 | 4.892 | 4.944 | 3.574 | 1,862,938 |
| 2024-04-10 | 5.423 | 5.458 | 5.220 | 5.275 | 3.814 | 497,119 |
| 2024-04-09 | 5.320 | 5.402 | 5.268 | 5.362 | 3.877 | 955,336 |
| 2024-04-08 | 5.257 | 5.326 | 5.216 | 5.326 | 3.851 | 255,158 |
| 2024-04-05 | 5.174 | 5.256 | 5.148 | 5.231 | 3.782 | 591,055 |
| 2024-04-04 | 5.183 | 5.286 | 5.115 | 5.240 | 3.788 | 840,574 |
| 2024-04-03 | 4.986 | 5.196 | 4.952 | 5.177 | 3.743 | 681,304 |
| 2024-04-02 | 5.007 | 5.132 | 4.944 | 5.028 | 3.635 | 671,284 |
| 2024-03-28 | 5.035 | 5.072 | 4.898 | 4.989 | 3.607 | 333,666 |
| 2024-03-27 | 4.966 | 5.040 | 4.932 | 5.015 | 3.626 | 256,943 |
| 2024-03-26 | 4.979 | 5.038 | 4.936 | 4.983 | 3.603 | 149,297 |
| 2024-03-25 | 4.992 | 5.024 | 4.942 | 4.995 | 3.611 | 328,278 |
| 2024-03-22 | 4.926 | 5.034 | 4.925 | 4.994 | 3.610 | 466,391 |
| 2024-03-21 | 4.959 | 5.070 | 4.840 | 4.945 | 3.575 | 556,224 |
| 2024-03-20 | 4.809 | 4.921 | 4.800 | 4.886 | 3.532 | 202,962 |
| 2024-03-19 | 4.899 | 4.960 | 4.752 | 4.847 | 3.504 | 486,090 |
| 2024-03-18 | 4.666 | 4.918 | 4.655 | 4.821 | 3.485 | 836,332 |
| 2024-03-15 | 4.633 | 4.725 | 4.576 | 4.668 | 3.375 | 757,546 |
| 2024-03-14 | 4.687 | 4.737 | 4.630 | 4.651 | 3.363 | 1,617,981 |
| 2024-03-13 | 4.700 | 4.730 | 4.629 | 4.691 | 3.391 | 243,545 |
| 2024-03-12 | 4.609 | 4.740 | 4.558 | 4.708 | 3.404 | 631,303 |
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.