Thyssenkrupp AG O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	6.307	6.428	6.124	6.322	4.481	3,648,520
2023-12-13	6.228	6.312	6.126	6.168	4.372	517,600
2023-12-12	6.375	6.426	6.224	6.287	4.457	1,081,695
2023-12-11	6.351	6.490	6.272	6.317	4.478	2,775,220
2023-12-08	6.455	6.476	6.340	6.406	4.541	1,139,794
2023-12-07	6.747	6.840	6.420	6.455	4.576	977,791
2023-12-06	6.779	6.858	6.712	6.830	4.842	908,408
2023-12-05	6.834	6.844	6.720	6.791	4.814	848,207
2023-12-04	6.942	6.992	6.806	6.825	4.838	167,371
2023-12-01	6.974	7.012	6.796	6.952	4.928	323,473
2023-11-30	7.039	7.082	6.874	6.951	4.927	475,746
2023-11-29	7.010	7.096	6.976	7.020	4.976	246,797
2023-11-28	6.965	7.044	6.898	7.021	4.977	432,297
2023-11-27	7.061	7.166	6.980	7.006	4.966	433,876
2023-11-24	7.096	7.154	6.936	7.101	5.034	478,974
2023-11-23	7.075	7.159	7.022	7.090	5.026	345,654
2023-11-22	6.605	7.186	6.500	7.131	5.055	3,343,632
2023-11-21	6.732	6.794	6.576	6.607	4.683	346,640
2023-11-20	6.794	6.800	6.614	6.736	4.775	273,969
2023-11-17	6.621	6.804	6.576	6.706	4.754	1,609,650
2023-11-16	6.710	6.786	6.614	6.634	4.703	774,354
2023-11-15	6.723	6.830	6.662	6.762	4.793	2,255,934
2023-11-14	6.608	6.762	6.550	6.679	4.734	3,780,506
2023-11-13	6.657	6.698	6.530	6.582	4.666	3,398,894
2023-11-10	6.821	6.870	6.468	6.566	4.654	1,594,014
2023-11-09	6.811	6.998	6.782	6.886	4.881	1,405,924
2023-11-08	6.741	6.858	6.678	6.816	4.832	1,221,541
2023-11-07	6.760	6.834	6.678	6.797	4.818	200,875
2023-11-06	6.872	6.912	6.700	6.804	4.823	842,313
2023-11-03	6.866	6.946	6.790	6.891	4.885	530,523
2023-11-02	6.581	6.926	6.520	6.819	4.834	1,013,710
2023-11-01	6.589	6.650	6.398	6.507	4.613	364,114
2023-10-31	6.391	6.584	6.352	6.556	4.647	815,895
2023-10-30	6.472	6.520	6.424	6.424	4.554	541,753
2023-10-27	6.344	6.490	6.286	6.417	4.549	638,829
2023-10-26	6.253	6.384	6.226	6.322	4.481	1,037,641
2023-10-25	6.466	6.478	6.304	6.343	4.496	236,171
2023-10-24	6.457	6.510	6.312	6.473	4.588	2,246,967
2023-10-23	6.423	6.484	6.244	6.463	4.581	409,825
2023-10-20	6.531	6.628	6.404	6.462	4.581	565,477
2023-10-19	6.585	6.692	6.534	6.635	4.703	496,030
2023-10-18	6.839	6.850	6.620	6.635	4.703	408,363
2023-10-17	6.816	6.918	6.682	6.831	4.842	1,290,174
2023-10-16	6.735	6.914	6.602	6.869	4.869	319,514
2023-10-13	6.759	6.800	6.636	6.661	4.722	471,878
2023-10-12	6.904	6.976	6.764	6.789	4.812	239,793
2023-10-11	6.817	6.956	6.762	6.811	4.828	500,668
2023-10-10	6.643	6.890	6.568	6.854	4.859	274,467
2023-10-09	6.597	6.638	6.546	6.603	4.681	1,396,442
2023-10-06	6.740	6.750	6.542	6.658	4.720	435,252
2023-10-05	6.858	6.866	6.742	6.754	4.788	296,631
2023-10-04	6.785	6.896	6.680	6.799	4.820	650,245
2023-10-03	7.142	7.154	6.858	6.872	4.871	6,945,514
2023-10-02	7.300	7.370	7.124	7.189	5.096	587,692
2023-09-29	7.018	7.312	7.018	7.267	5.151	7,372,826
2023-09-28	6.685	7.110	6.604	6.993	4.957	1,540,368
2023-09-27	6.589	6.678	6.572	6.663	4.723	1,269,115
2023-09-26	6.667	6.682	6.558	6.609	4.685	588,071
2023-09-25	6.897	6.904	6.660	6.692	4.744	971,681
2023-09-22	6.846	6.976	6.846	6.948	4.925	436,827

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.