Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.609 | 4.740 | 4.558 | 4.708 | 3.404 | 631,303 |
| 2024-03-11 | 4.542 | 4.613 | 4.503 | 4.577 | 3.309 | 2,095,906 |
| 2024-03-08 | 4.545 | 4.637 | 4.489 | 4.602 | 3.327 | 4,173,578 |
| 2024-03-07 | 4.538 | 4.606 | 4.490 | 4.539 | 3.281 | 509,433 |
| 2024-03-06 | 4.562 | 4.646 | 4.550 | 4.579 | 3.310 | 4,698,089 |
| 2024-03-05 | 4.578 | 4.682 | 4.513 | 4.524 | 3.270 | 378,528 |
| 2024-03-04 | 4.727 | 4.740 | 4.620 | 4.669 | 3.375 | 337,747 |
| 2024-03-01 | 4.727 | 4.761 | 4.611 | 4.740 | 3.427 | 3,851,448 |
| 2024-02-29 | 4.693 | 4.760 | 4.607 | 4.731 | 3.420 | 705,195 |
| 2024-02-28 | 4.658 | 4.714 | 4.586 | 4.698 | 3.396 | 1,244,983 |
| 2024-02-27 | 4.477 | 4.637 | 4.402 | 4.622 | 3.342 | 1,313,147 |
| 2024-02-26 | 4.413 | 4.460 | 4.294 | 4.434 | 3.205 | 782,107 |
| 2024-02-23 | 4.433 | 4.840 | 4.376 | 4.409 | 3.187 | 1,730,715 |
| 2024-02-22 | 4.539 | 4.575 | 4.430 | 4.435 | 3.206 | 638,140 |
| 2024-02-21 | 4.496 | 4.565 | 4.453 | 4.496 | 3.250 | 533,577 |
| 2024-02-20 | 4.532 | 4.610 | 4.450 | 4.477 | 3.236 | 886,577 |
| 2024-02-19 | 4.747 | 4.785 | 4.576 | 4.587 | 3.316 | 5,351,200 |
| 2024-02-16 | 4.671 | 4.880 | 4.625 | 4.798 | 3.468 | 1,523,205 |
| 2024-02-15 | 4.915 | 4.920 | 4.629 | 4.646 | 3.359 | 1,818,524 |
| 2024-02-14 | 5.457 | 5.554 | 4.856 | 4.984 | 3.603 | 4,050,595 |
| 2024-02-13 | 5.605 | 5.644 | 5.470 | 5.522 | 3.992 | 1,669,795 |
| 2024-02-12 | 5.527 | 5.676 | 5.520 | 5.608 | 4.054 | 10,958,434 |
| 2024-02-09 | 5.589 | 5.594 | 5.480 | 5.508 | 3.982 | 712,739 |
| 2024-02-08 | 5.471 | 5.634 | 5.436 | 5.596 | 4.046 | 1,670,399 |
| 2024-02-07 | 5.526 | 5.564 | 5.444 | 5.452 | 3.942 | 1,024,324 |
| 2024-02-06 | 5.474 | 5.584 | 5.414 | 5.534 | 4.001 | 2,232,378 |
| 2024-02-05 | 5.618 | 5.692 | 5.432 | 5.466 | 3.952 | 2,555,774 |
| 2024-02-02 | 5.815 | 5.880 | 5.734 | 5.766 | 4.087 | 2,351,558 |
| 2024-02-01 | 5.755 | 5.812 | 5.680 | 5.785 | 4.101 | 839,061 |
| 2024-01-31 | 5.810 | 5.874 | 5.744 | 5.774 | 4.093 | 812,885 |
| 2024-01-30 | 5.795 | 5.824 | 5.728 | 5.794 | 4.107 | 1,358,113 |
| 2024-01-29 | 5.763 | 5.780 | 5.700 | 5.743 | 4.071 | 1,278,614 |
| 2024-01-26 | 5.759 | 5.830 | 5.694 | 5.805 | 4.115 | 426,383 |
| 2024-01-25 | 5.817 | 5.824 | 5.698 | 5.756 | 4.080 | 511,522 |
| 2024-01-24 | 5.870 | 5.940 | 5.800 | 5.846 | 4.144 | 2,345,009 |
| 2024-01-23 | 5.741 | 5.826 | 5.718 | 5.801 | 4.112 | 533,644 |
| 2024-01-22 | 5.697 | 5.752 | 5.616 | 5.696 | 4.038 | 342,560 |
| 2024-01-19 | 5.729 | 5.760 | 5.644 | 5.683 | 4.028 | 1,240,893 |
| 2024-01-18 | 5.719 | 5.754 | 5.612 | 5.698 | 4.039 | 635,286 |
| 2024-01-17 | 5.617 | 5.788 | 5.548 | 5.687 | 4.031 | 1,017,206 |
| 2024-01-16 | 5.826 | 5.902 | 5.680 | 5.743 | 4.071 | 1,080,072 |
| 2024-01-15 | 6.118 | 6.172 | 5.856 | 5.872 | 4.162 | 474,616 |
| 2024-01-12 | 6.339 | 6.372 | 5.994 | 6.130 | 4.345 | 2,703,159 |
| 2024-01-11 | 6.359 | 6.450 | 6.316 | 6.366 | 4.513 | 3,741,054 |
| 2024-01-10 | 6.284 | 6.348 | 6.118 | 6.332 | 4.488 | 3,140,958 |
| 2024-01-09 | 6.260 | 6.338 | 6.226 | 6.284 | 4.454 | 3,104,770 |
| 2024-01-08 | 6.142 | 6.240 | 6.072 | 6.222 | 4.411 | 1,251,723 |
| 2024-01-05 | 6.117 | 6.180 | 6.070 | 6.154 | 4.362 | 530,250 |
| 2024-01-04 | 6.169 | 6.264 | 6.116 | 6.146 | 4.357 | 188,322 |
| 2024-01-03 | 6.311 | 6.318 | 6.110 | 6.127 | 4.343 | 456,951 |
| 2024-01-02 | 6.307 | 6.408 | 6.280 | 6.325 | 4.484 | 326,984 |
| 2023-12-29 | 6.300 | 6.350 | 6.260 | 6.320 | 4.480 | 77,262 |
| 2023-12-28 | 6.356 | 6.380 | 6.270 | 6.322 | 4.481 | 80,186 |
| 2023-12-27 | 6.331 | 6.378 | 6.290 | 6.357 | 4.506 | 840,392 |
| 2023-12-22 | 6.339 | 6.396 | 6.252 | 6.299 | 4.465 | 251,748 |
| 2023-12-21 | 6.368 | 6.420 | 6.330 | 6.349 | 4.501 | 585,477 |
| 2023-12-20 | 6.442 | 6.486 | 6.350 | 6.400 | 4.537 | 1,075,125 |
| 2023-12-19 | 6.350 | 6.448 | 6.322 | 6.361 | 4.509 | 1,964,221 |
| 2023-12-18 | 6.170 | 6.430 | 6.144 | 6.358 | 4.507 | 1,976,912 |
| 2023-12-15 | 6.372 | 6.418 | 6.288 | 6.322 | 4.481 | 462,964 |
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.