Thyssenkrupp AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	7.260	7.344	7.236	7.265	5.150	347,041
2023-06-27	7.222	7.280	7.138	7.225	5.121	2,143,335
2023-06-26	7.022	7.220	6.970	7.130	5.054	6,842,086
2023-06-23	6.744	7.014	6.620	6.995	4.958	1,944,906
2023-06-22	6.728	6.864	6.692	6.821	4.835	744,536
2023-06-21	6.875	6.902	6.732	6.826	4.839	852,370
2023-06-20	6.920	6.920	6.726	6.849	4.855	1,136,235
2023-06-19	7.170	7.170	7.010	7.071	5.012	693,163
2023-06-16	7.380	7.416	7.196	7.243	5.134	3,798,493
2023-06-15	7.425	7.448	7.216	7.345	5.207	790,906
2023-06-14	7.398	7.512	7.368	7.459	5.287	1,687,066
2023-06-13	7.266	7.350	7.184	7.301	5.175	3,224,018
2023-06-12	7.230	7.242	7.068	7.184	5.092	593,978
2023-06-09	7.060	7.218	7.032	7.118	5.046	487,776
2023-06-08	6.964	7.250	6.960	7.075	5.015	3,041,610
2023-06-07	6.838	7.040	6.760	6.980	4.948	661,542
2023-06-06	6.838	6.874	6.732	6.819	4.834	114,344
2023-06-05	6.836	6.892	6.748	6.828	4.840	1,869,348
2023-06-02	6.582	6.870	6.562	6.804	4.823	2,412,392
2023-06-01	6.498	6.514	6.392	6.465	4.583	740,943
2023-05-31	6.484	6.580	6.386	6.423	4.553	712,815
2023-05-30	6.761	6.770	6.544	6.555	4.647	1,630,004
2023-05-26	6.650	6.746	6.606	6.737	4.776	437,405
2023-05-25	6.666	6.738	6.560	6.575	4.661	278,112
2023-05-24	6.701	6.716	6.596	6.619	4.692	227,375
2023-05-23	6.833	6.848	6.728	6.728	4.769	302,621
2023-05-22	6.845	6.990	6.820	6.868	4.868	1,840,233
2023-05-19	7.016	7.080	6.870	6.879	4.876	2,686,716
2023-05-18	6.877	7.039	6.866	7.014	4.972	1,843,965
2023-05-17	6.402	6.958	6.402	6.871	4.871	5,363,882
2023-05-16	6.306	6.458	6.302	6.389	4.529	1,474,230
2023-05-15	6.405	6.416	6.282	6.325	4.484	880,882
2023-05-12	6.273	6.420	6.186	6.412	4.545	870,682
2023-05-11	6.426	6.620	6.204	6.357	4.506	2,057,316
2023-05-10	6.759	6.820	6.624	6.667	4.726	873,572
2023-05-09	6.636	6.746	6.610	6.746	4.782	880,290
2023-05-05	6.389	6.624	6.326	6.605	4.682	1,697,177
2023-05-04	6.467	6.482	6.290	6.361	4.509	659,430
2023-05-03	6.457	6.484	6.346	6.444	4.568	526,256
2023-05-02	6.410	6.528	6.390	6.441	4.566	4,341,740
2023-04-28	6.478	6.505	6.266	6.494	4.603	773,971
2023-04-27	6.493	6.576	6.432	6.498	4.606	1,632,703
2023-04-26	6.163	6.596	6.098	6.547	4.641	3,852,956
2023-04-25	6.266	6.314	6.002	6.171	4.374	3,638,515
2023-04-24	7.251	7.282	6.240	6.346	4.498	4,722,234
2023-04-21	7.321	7.348	7.238	7.258	5.145	2,002,737
2023-04-20	7.432	7.470	7.342	7.432	5.268	932,306
2023-04-19	7.716	7.740	7.336	7.482	5.304	1,874,248
2023-04-18	7.392	7.766	7.392	7.734	5.482	1,998,856
2023-04-17	7.237	7.362	7.226	7.306	5.179	2,268,734
2023-04-14	7.187	7.210	7.064	7.141	5.062	395,066
2023-04-13	6.866	7.210	6.858	7.177	5.087	6,317,982
2023-04-12	6.806	6.962	6.802	6.870	4.870	1,318,577
2023-04-11	6.563	6.840	6.552	6.797	4.818	972,752
2023-04-06	6.318	6.424	6.312	6.412	4.545	192,788
2023-04-05	6.523	6.560	6.264	6.305	4.469	3,013,638
2023-04-04	6.592	6.712	6.514	6.562	4.652	1,784,953
2023-04-03	6.620	6.646	6.508	6.535	4.632	2,896,678
2023-03-31	6.571	6.644	6.516	6.614	4.688	1,968,621
2023-03-30	6.414	6.588	6.408	6.559	4.649	820,601

← NewerPage 15 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.