Thyssenkrupp AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.995	7.018	6.794	6.843	4.851	404,522
2023-09-20	7.032	7.140	7.000	7.083	5.021	389,267
2023-09-19	7.018	7.128	7.006	7.006	4.966	2,018,429
2023-09-18	7.134	7.180	7.014	7.046	4.995	554,076
2023-09-15	7.165	7.200	7.100	7.137	5.059	308,065
2023-09-14	7.179	7.190	6.964	7.115	5.044	773,724
2023-09-13	7.146	7.294	7.108	7.210	5.111	1,358,806
2023-09-12	7.235	7.246	7.064	7.192	5.098	256,479
2023-09-11	7.179	7.274	7.170	7.227	5.123	144,217
2023-09-08	7.104	7.172	7.002	7.147	5.066	1,709,558
2023-09-07	7.139	7.178	7.002	7.027	4.981	6,096,162
2023-09-06	7.184	7.260	7.154	7.200	5.104	279,923
2023-09-05	7.174	7.256	7.139	7.219	5.117	2,564,331
2023-09-04	7.462	7.462	7.184	7.184	5.092	4,189,406
2023-09-01	7.117	7.440	7.090	7.369	5.224	1,135,770
2023-08-31	7.044	7.148	7.016	7.133	5.056	224,545
2023-08-30	7.020	7.058	6.960	6.998	4.961	387,656
2023-08-29	6.869	7.026	6.850	7.020	4.976	2,728,430
2023-08-25	6.801	6.868	6.739	6.758	4.790	176,680
2023-08-24	7.077	7.102	6.808	6.835	4.845	4,772,543
2023-08-23	7.091	7.104	6.996	7.023	4.978	6,686,425
2023-08-22	6.979	7.060	6.940	7.055	5.001	93,853
2023-08-21	6.977	6.990	6.884	6.919	4.905	491,842
2023-08-18	7.026	7.048	6.878	6.945	4.923	2,300,899
2023-08-17	7.144	7.266	7.096	7.122	5.048	571,089
2023-08-16	6.935	7.208	6.922	7.191	5.097	1,405,173
2023-08-15	6.947	7.070	6.916	7.024	4.979	755,649
2023-08-14	6.830	6.930	6.800	6.915	4.902	623,491
2023-08-11	6.787	6.899	6.714	6.864	4.866	468,185
2023-08-10	6.686	6.990	6.686	6.927	4.910	1,334,546
2023-08-09	6.760	6.800	6.658	6.675	4.732	867,920
2023-08-08	6.686	6.686	6.600	6.655	4.717	718,643
2023-08-07	6.769	6.842	6.716	6.743	4.780	673,600
2023-08-04	6.839	6.866	6.780	6.838	4.847	401,390
2023-08-03	6.902	6.902	6.778	6.819	4.834	2,379,839
2023-08-02	6.974	6.998	6.894	6.927	4.910	458,028
2023-08-01	7.230	7.230	7.034	7.055	5.001	1,184,463
2023-07-31	7.165	7.248	7.164	7.211	5.112	516,532
2023-07-28	7.166	7.220	7.124	7.160	5.075	1,326,879
2023-07-27	7.163	7.256	6.964	7.166	5.080	341,310
2023-07-26	7.195	7.260	7.088	7.103	5.035	778,487
2023-07-25	7.244	7.378	7.174	7.217	5.116	2,962,536
2023-07-24	7.164	7.242	7.134	7.174	5.085	296,735
2023-07-21	7.305	7.306	7.128	7.165	5.079	318,527
2023-07-20	7.287	7.416	7.252	7.297	5.173	463,603
2023-07-19	7.274	7.300	7.182	7.298	5.173	258,333
2023-07-18	7.196	7.260	7.126	7.239	5.131	163,476
2023-07-17	7.112	7.230	7.074	7.215	5.114	392,396
2023-07-14	7.342	7.342	7.213	7.229	5.124	218,183
2023-07-13	7.466	7.518	7.406	7.444	5.277	1,483,000
2023-07-12	7.278	7.486	7.260	7.449	5.280	1,716,047
2023-07-11	7.226	7.252	7.150	7.193	5.099	1,928,693
2023-07-10	7.141	7.230	7.072	7.185	5.093	1,194,609
2023-07-07	6.972	7.246	6.972	7.167	5.080	1,510,463
2023-07-06	7.026	7.063	6.870	6.881	4.878	283,305
2023-07-05	7.138	7.164	7.048	7.063	5.007	207,980
2023-07-04	7.223	7.244	7.140	7.197	5.102	182,875
2023-07-03	7.215	7.246	7.174	7.220	5.118	311,684
2023-06-30	7.230	7.248	7.149	7.177	5.087	302,130
2023-06-29	7.216	7.216	6.982	7.183	5.092	959,637

← NewerPage 14 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.