Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 5.988 | 6.498 | 5.984 | 6.432 | 4.490 | 1,866,618 |
| 2023-01-04 | 5.933 | 5.998 | 5.894 | 5.976 | 4.172 | 1,566,632 |
| 2023-01-03 | 5.796 | 5.914 | 5.796 | 5.894 | 4.115 | 1,336,476 |
| 2022-12-30 | 5.738 | 5.744 | 5.680 | 5.705 | 3.983 | 114,916 |
| 2022-12-29 | 5.741 | 5.792 | 5.698 | 5.764 | 4.024 | 391,801 |
| 2022-12-28 | 5.823 | 5.870 | 5.763 | 5.769 | 4.028 | 308,409 |
| 2022-12-23 | 5.805 | 5.920 | 5.796 | 5.912 | 4.127 | 353,624 |
| 2022-12-22 | 5.934 | 5.950 | 5.754 | 5.775 | 4.032 | 1,207,512 |
| 2022-12-21 | 5.820 | 5.934 | 5.732 | 5.922 | 4.134 | 3,090,785 |
| 2022-12-20 | 5.776 | 5.842 | 5.700 | 5.778 | 4.034 | 3,951,768 |
| 2022-12-19 | 5.636 | 5.888 | 5.632 | 5.835 | 4.074 | 988,866 |
| 2022-12-16 | 5.780 | 5.812 | 5.510 | 5.565 | 3.885 | 810,141 |
| 2022-12-15 | 5.758 | 5.932 | 5.734 | 5.784 | 4.038 | 1,229,086 |
| 2022-12-14 | 5.941 | 5.982 | 5.712 | 5.873 | 4.100 | 1,389,425 |
| 2022-12-13 | 5.864 | 6.160 | 5.760 | 5.981 | 4.176 | 2,503,922 |
| 2022-12-12 | 5.760 | 5.874 | 5.698 | 5.864 | 4.094 | 3,067,807 |
| 2022-12-09 | 5.925 | 5.980 | 5.754 | 5.801 | 4.050 | 5,820,676 |
| 2022-12-08 | 5.480 | 5.988 | 5.480 | 5.817 | 4.061 | 3,064,210 |
| 2022-12-07 | 5.554 | 5.554 | 5.442 | 5.463 | 3.814 | 520,058 |
| 2022-12-06 | 5.577 | 5.614 | 5.478 | 5.562 | 3.883 | 1,976,203 |
| 2022-12-05 | 5.627 | 5.690 | 5.596 | 5.633 | 3.933 | 851,370 |
| 2022-12-02 | 5.390 | 5.638 | 5.384 | 5.606 | 3.914 | 1,706,666 |
| 2022-12-01 | 5.415 | 8.000 | 5.310 | 5.383 | 3.758 | 4,658,138 |
| 2022-11-30 | 5.321 | 5.380 | 5.284 | 5.308 | 3.706 | 5,091,837 |
| 2022-11-29 | 5.238 | 5.298 | 5.154 | 5.268 | 3.678 | 1,179,998 |
| 2022-11-28 | 5.179 | 5.310 | 5.128 | 5.180 | 3.616 | 8,660,205 |
| 2022-11-25 | 5.337 | 5.342 | 5.226 | 5.250 | 3.665 | 830,601 |
| 2022-11-24 | 5.156 | 5.332 | 5.156 | 5.314 | 3.710 | 1,543,290 |
| 2022-11-23 | 5.189 | 5.220 | 5.150 | 5.163 | 3.605 | 1,102,582 |
| 2022-11-22 | 5.170 | 5.198 | 5.088 | 5.184 | 3.619 | 4,581,575 |
| 2022-11-21 | 5.416 | 5.482 | 5.310 | 5.381 | 3.757 | 1,200,337 |
| 2022-11-18 | 5.511 | 5.564 | 5.366 | 5.436 | 3.795 | 6,659,951 |
| 2022-11-17 | 5.607 | 5.770 | 5.416 | 5.436 | 3.795 | 1,760,112 |
| 2022-11-16 | 5.862 | 5.862 | 5.596 | 5.606 | 3.914 | 732,205 |
| 2022-11-15 | 6.017 | 6.040 | 5.734 | 5.899 | 4.118 | 1,032,334 |
| 2022-11-14 | 5.913 | 6.002 | 5.732 | 5.974 | 4.171 | 1,635,426 |
| 2022-11-11 | 5.610 | 5.922 | 5.590 | 5.879 | 4.104 | 1,467,087 |
| 2022-11-10 | 5.098 | 5.534 | 5.072 | 5.494 | 3.836 | 1,994,531 |
| 2022-11-09 | 5.167 | 5.272 | 5.110 | 5.156 | 3.600 | 756,769 |
| 2022-11-08 | 5.019 | 5.182 | 4.990 | 5.147 | 3.593 | 1,108,603 |
| 2022-11-07 | 4.799 | 5.058 | 4.759 | 5.036 | 3.516 | 2,414,217 |
| 2022-11-04 | 4.596 | 4.867 | 4.592 | 4.750 | 3.316 | 4,047,848 |
| 2022-11-03 | 4.860 | 4.864 | 4.430 | 4.508 | 3.147 | 2,630,112 |
| 2022-11-02 | 5.367 | 5.374 | 5.050 | 5.077 | 3.544 | 1,127,517 |
| 2022-11-01 | 5.447 | 5.478 | 5.212 | 5.271 | 3.680 | 2,764,372 |
| 2022-10-31 | 5.395 | 5.450 | 5.332 | 5.353 | 3.737 | 1,170,876 |
| 2022-10-28 | 5.378 | 5.456 | 5.304 | 5.367 | 3.747 | 849,443 |
| 2022-10-27 | 5.509 | 5.614 | 5.372 | 5.495 | 3.836 | 742,844 |
| 2022-10-26 | 5.300 | 5.560 | 5.290 | 5.557 | 3.880 | 998,987 |
| 2022-10-25 | 5.423 | 5.472 | 5.224 | 5.283 | 3.688 | 4,623,123 |
| 2022-10-24 | 5.426 | 5.452 | 5.234 | 5.425 | 3.787 | 2,142,712 |
| 2022-10-21 | 5.209 | 5.344 | 5.168 | 5.303 | 3.702 | 351,502 |
| 2022-10-20 | 5.081 | 5.374 | 4.990 | 5.290 | 3.693 | 1,647,758 |
| 2022-10-19 | 5.220 | 5.240 | 5.078 | 5.095 | 3.557 | 391,825 |
| 2022-10-18 | 5.058 | 5.284 | 5.002 | 5.179 | 3.616 | 1,749,816 |
| 2022-10-17 | 4.992 | 5.066 | 4.981 | 5.007 | 3.496 | 1,686,208 |
| 2022-10-14 | 5.061 | 5.076 | 4.953 | 4.965 | 3.466 | 1,128,976 |
| 2022-10-13 | 4.780 | 4.980 | 4.692 | 4.965 | 3.466 | 1,305,177 |
| 2022-10-12 | 4.750 | 4.840 | 4.605 | 4.780 | 3.337 | 1,476,904 |
| 2022-10-11 | 4.809 | 4.838 | 4.713 | 4.838 | 3.377 | 235,257 |
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.