Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 4.677 | 4.736 | 4.609 | 4.699 | 3.280 | 565,612 |
| 2022-10-06 | 4.825 | 4.955 | 4.701 | 4.738 | 3.308 | 1,004,255 |
| 2022-10-05 | 4.932 | 4.956 | 4.679 | 4.735 | 3.306 | 2,266,576 |
| 2022-10-04 | 4.681 | 5.004 | 4.676 | 4.983 | 3.478 | 1,117,843 |
| 2022-10-03 | 4.350 | 4.582 | 4.319 | 4.553 | 3.179 | 3,689,818 |
| 2022-09-30 | 4.270 | 4.411 | 4.245 | 4.392 | 3.066 | 1,058,035 |
| 2022-09-29 | 4.513 | 4.525 | 4.176 | 4.230 | 2.953 | 1,790,951 |
| 2022-09-28 | 4.965 | 5.008 | 4.470 | 4.582 | 3.199 | 2,706,768 |
| 2022-09-27 | 5.286 | 5.342 | 5.150 | 5.152 | 3.597 | 390,959 |
| 2022-09-26 | 5.113 | 5.282 | 5.102 | 5.186 | 3.621 | 1,762,195 |
| 2022-09-23 | 5.325 | 5.326 | 5.108 | 5.163 | 3.605 | 799,798 |
| 2022-09-22 | 5.413 | 5.486 | 5.342 | 5.369 | 3.748 | 676,492 |
| 2022-09-21 | 5.447 | 5.556 | 5.438 | 5.509 | 3.846 | 391,413 |
| 2022-09-20 | 5.662 | 5.674 | 5.472 | 5.493 | 3.835 | 552,689 |
| 2022-09-16 | 5.587 | 5.640 | 5.496 | 5.524 | 3.857 | 1,411,887 |
| 2022-09-15 | 5.720 | 5.918 | 5.620 | 5.674 | 3.961 | 1,604,766 |
| 2022-09-14 | 6.084 | 6.164 | 5.750 | 5.802 | 4.051 | 1,181,733 |
| 2022-09-13 | 6.342 | 6.362 | 6.158 | 6.188 | 4.320 | 976,871 |
| 2022-09-12 | 6.291 | 6.456 | 6.250 | 6.307 | 4.403 | 3,264,244 |
| 2022-09-09 | 6.041 | 6.244 | 6.034 | 6.122 | 4.274 | 2,144,471 |
| 2022-09-08 | 5.976 | 6.036 | 5.826 | 6.004 | 4.192 | 1,221,797 |
| 2022-09-07 | 5.590 | 6.040 | 5.590 | 5.991 | 4.183 | 1,013,239 |
| 2022-09-06 | 5.588 | 5.786 | 5.588 | 5.672 | 3.960 | 558,417 |
| 2022-09-05 | 5.604 | 5.628 | 5.490 | 5.609 | 3.916 | 464,157 |
| 2022-09-02 | 5.572 | 5.806 | 5.532 | 5.781 | 4.036 | 1,205,292 |
| 2022-09-01 | 5.487 | 5.558 | 5.378 | 5.455 | 3.808 | 658,810 |
| 2022-08-31 | 5.585 | 5.620 | 5.504 | 5.579 | 3.895 | 438,273 |
| 2022-08-30 | 5.546 | 5.666 | 5.468 | 5.547 | 3.873 | 1,277,529 |
| 2022-08-26 | 5.579 | 5.684 | 5.352 | 5.357 | 3.740 | 490,058 |
| 2022-08-25 | 5.658 | 5.700 | 5.452 | 5.488 | 3.831 | 689,704 |
| 2022-08-24 | 5.556 | 5.592 | 5.418 | 5.550 | 3.875 | 1,884,182 |
| 2022-08-23 | 5.363 | 5.644 | 5.354 | 5.568 | 3.887 | 2,604,840 |
| 2022-08-22 | 5.628 | 5.720 | 5.374 | 5.436 | 3.795 | 1,189,826 |
| 2022-08-19 | 5.911 | 5.944 | 5.744 | 5.773 | 4.030 | 2,795,322 |
| 2022-08-18 | 5.794 | 5.988 | 5.770 | 5.940 | 4.147 | 4,204,516 |
| 2022-08-17 | 6.118 | 6.118 | 5.754 | 5.789 | 4.042 | 1,451,004 |
| 2022-08-16 | 5.878 | 6.162 | 5.878 | 6.117 | 4.271 | 2,903,339 |
| 2022-08-15 | 5.930 | 5.944 | 5.782 | 5.843 | 4.079 | 949,451 |
| 2022-08-12 | 5.863 | 6.012 | 5.806 | 5.855 | 4.088 | 4,157,456 |
| 2022-08-11 | 5.973 | 6.040 | 5.760 | 5.907 | 4.124 | 1,657,301 |
| 2022-08-10 | 5.817 | 5.994 | 5.738 | 5.948 | 4.153 | 1,230,525 |
| 2022-08-09 | 6.051 | 6.070 | 5.860 | 5.906 | 4.123 | 1,150,080 |
| 2022-08-08 | 6.040 | 6.134 | 6.006 | 6.076 | 4.242 | 227,417 |
| 2022-08-05 | 5.940 | 6.056 | 5.888 | 5.996 | 4.186 | 572,879 |
| 2022-08-04 | 5.908 | 5.972 | 5.846 | 5.905 | 4.123 | 627,808 |
| 2022-08-03 | 5.808 | 5.898 | 5.734 | 5.871 | 4.099 | 782,537 |
| 2022-08-02 | 5.888 | 5.908 | 5.722 | 5.789 | 4.042 | 997,822 |
| 2022-08-01 | 6.021 | 6.054 | 5.886 | 5.924 | 4.136 | 285,571 |
| 2022-07-29 | 5.808 | 6.038 | 5.802 | 6.025 | 4.206 | 653,215 |
| 2022-07-28 | 5.751 | 5.810 | 5.652 | 5.720 | 3.993 | 622,781 |
| 2022-07-27 | 5.581 | 5.692 | 5.488 | 5.672 | 3.960 | 1,334,633 |
| 2022-07-26 | 5.673 | 5.724 | 5.446 | 5.474 | 3.822 | 722,753 |
| 2022-07-25 | 5.646 | 5.776 | 5.604 | 5.678 | 3.964 | 861,521 |
| 2022-07-22 | 5.662 | 5.810 | 5.474 | 5.702 | 3.981 | 1,353,059 |
| 2022-07-21 | 5.731 | 5.740 | 5.458 | 5.663 | 3.954 | 1,142,509 |
| 2022-07-20 | 5.697 | 5.768 | 5.510 | 5.653 | 3.947 | 2,688,630 |
| 2022-07-19 | 5.310 | 5.670 | 5.284 | 5.642 | 3.939 | 832,044 |
| 2022-07-18 | 5.345 | 5.422 | 5.308 | 5.370 | 3.749 | 6,052,302 |
| 2022-07-15 | 5.163 | 5.272 | 5.114 | 5.266 | 3.676 | 2,893,760 |
| 2022-07-14 | 5.153 | 5.334 | 5.064 | 5.131 | 3.582 | 3,157,252 |
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.