Thyssenkrupp AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	6.348	6.398	6.246	6.377	4.520	345,377
2023-03-28	6.373	6.410	6.234	6.329	4.486	999,541
2023-03-27	6.382	6.400	6.154	6.297	4.464	1,366,185
2023-03-24	6.406	6.412	6.108	6.238	4.422	928,879
2023-03-23	6.480	6.556	6.308	6.461	4.580	339,489
2023-03-22	6.544	6.576	6.438	6.542	4.637	3,864,417
2023-03-21	6.481	6.710	6.462	6.608	4.684	1,217,895
2023-03-20	6.177	6.350	5.950	6.281	4.452	4,015,821
2023-03-17	6.460	6.596	6.170	6.249	4.430	6,322,863
2023-03-16	6.431	6.462	6.188	6.377	4.520	567,906
2023-03-15	6.755	6.820	6.261	6.586	4.669	1,969,475
2023-03-14	6.706	6.868	6.610	6.834	4.844	1,167,033
2023-03-13	6.974	7.052	6.564	6.726	4.768	1,074,393
2023-03-10	7.020	7.034	6.814	6.970	4.941	540,603
2023-03-09	7.273	7.282	7.148	7.209	5.110	469,076
2023-03-08	7.174	7.299	7.174	7.291	5.168	316,255
2023-03-07	7.291	7.340	7.182	7.222	5.119	1,869,886
2023-03-06	7.392	7.394	7.244	7.300	5.175	369,704
2023-03-03	7.295	7.376	7.268	7.354	5.213	898,950
2023-03-02	7.118	7.244	7.118	7.216	5.115	521,659
2023-03-01	7.168	7.338	7.168	7.206	5.108	1,372,728
2023-02-28	7.057	7.122	6.988	7.090	5.026	1,897,312
2023-02-27	7.020	7.150	7.000	7.106	5.037	788,842
2023-02-24	7.128	7.150	6.850	6.955	4.930	2,441,446
2023-02-23	6.988	7.178	6.988	7.102	5.034	501,723
2023-02-22	6.927	6.966	6.756	6.958	4.932	671,814
2023-02-21	7.034	7.070	6.890	6.947	4.924	6,738,089
2023-02-20	6.993	7.082	6.982	7.058	5.003	724,645
2023-02-17	6.804	6.998	6.784	6.973	4.943	1,474,583
2023-02-16	6.708	6.900	6.700	6.819	4.834	1,592,776
2023-02-15	6.426	6.640	6.400	6.604	4.681	7,927,355
2023-02-14	6.867	6.892	6.238	6.315	4.476	5,285,668
2023-02-13	6.990	7.046	6.932	7.028	4.982	1,713,921
2023-02-10	7.046	7.130	6.820	6.983	4.950	3,884,545
2023-02-09	7.244	7.294	7.140	7.145	5.065	493,790
2023-02-08	7.221	7.294	7.152	7.174	5.085	9,076,261
2023-02-07	7.212	7.224	7.124	7.146	5.065	476,104
2023-02-06	7.216	7.244	7.074	7.135	5.058	734,650
2023-02-03	7.347	7.468	7.284	7.440	5.194	808,832
2023-02-02	7.422	7.590	7.340	7.368	5.144	1,748,111
2023-02-01	7.261	7.442	7.234	7.336	5.122	771,637
2023-01-31	7.180	7.214	7.050	7.202	5.028	642,546
2023-01-30	7.518	7.548	7.150	7.199	5.026	6,614,363
2023-01-27	7.511	7.596	7.492	7.515	5.247	2,169,306
2023-01-26	7.187	7.526	7.180	7.494	5.232	1,851,962
2023-01-25	7.065	7.184	7.040	7.129	4.977	5,810,728
2023-01-24	7.211	7.246	7.016	7.101	4.957	524,065
2023-01-23	7.115	7.220	7.108	7.193	5.022	506,463
2023-01-20	6.990	7.090	6.978	7.063	4.931	4,331,392
2023-01-19	7.129	7.146	6.835	6.930	4.838	1,088,957
2023-01-18	7.209	7.304	7.044	7.246	5.059	1,072,235
2023-01-17	7.085	7.234	6.996	7.165	5.002	1,840,203
2023-01-16	7.118	7.124	6.950	7.058	4.927	898,571
2023-01-13	7.075	7.160	6.976	7.110	4.964	1,981,060
2023-01-12	6.935	7.122	6.894	7.013	4.896	1,712,172
2023-01-11	6.737	6.914	6.726	6.907	4.822	1,779,695
2023-01-10	6.628	6.704	6.548	6.688	4.669	1,562,637
2023-01-09	6.553	6.740	6.544	6.736	4.703	3,095,724
2023-01-06	6.498	6.516	6.344	6.467	4.515	3,513,066
2023-01-05	5.988	6.498	5.984	6.432	4.490	1,866,618

← NewerPage 16 of 22 · 1,262 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.