Thyssenkrupp AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	5.230	5.312	5.108	5.176	3.614	698,197
2022-07-12	5.109	5.302	5.060	5.279	3.685	2,779,375
2022-07-11	5.236	5.352	5.126	5.189	3.623	1,178,007
2022-07-08	5.198	5.474	5.032	5.442	3.799	742,047
2022-07-07	4.928	5.282	4.887	5.193	3.625	3,455,257
2022-07-06	4.866	4.959	4.840	4.845	3.382	1,098,706
2022-07-05	5.353	5.362	4.825	4.898	3.419	2,476,179
2022-07-04	5.382	5.394	5.248	5.315	3.711	1,427,256
2022-07-01	5.288	5.474	5.282	5.360	3.742	1,533,637
2022-06-30	5.576	5.586	5.298	5.419	3.783	1,633,053
2022-06-29	5.891	5.896	5.664	5.680	3.965	1,922,906
2022-06-28	6.123	6.196	5.952	5.992	4.183	2,057,478
2022-06-27	5.975	6.138	5.968	6.070	4.238	1,164,967
2022-06-24	5.987	5.990	5.756	5.856	4.088	4,106,440
2022-06-23	6.365	6.474	5.948	5.980	4.175	4,039,290
2022-06-22	6.785	6.798	6.310	6.433	4.491	1,997,453
2022-06-21	7.027	7.120	6.996	7.004	4.890	1,346,238
2022-06-20	6.972	6.972	6.582	6.945	4.849	1,444,345
2022-06-17	7.110	7.262	6.914	6.964	4.862	1,497,479
2022-06-16	7.432	7.444	7.042	7.125	4.974	410,245
2022-06-15	7.412	7.480	7.240	7.408	5.172	364,029
2022-06-14	7.647	7.660	7.186	7.282	5.084	451,362
2022-06-13	8.145	8.152	7.470	7.515	5.247	1,002,173
2022-06-10	8.789	8.824	8.198	8.205	5.728	1,539,604
2022-06-09	8.919	9.060	8.838	8.839	6.171	1,702,971
2022-06-08	9.179	9.200	8.980	9.007	6.288	242,938
2022-06-07	8.938	9.126	8.920	9.087	6.344	910,221
2022-06-06	9.114	9.148	9.006	9.049	6.317	804,025
2022-06-01	9.007	9.024	8.776	8.784	6.132	1,425,040
2022-05-31	8.781	9.020	8.762	8.955	6.252	1,845,611
2022-05-30	8.725	8.800	8.720	8.788	6.135	1,070,816
2022-05-27	8.555	8.710	8.532	8.704	6.077	1,047,659
2022-05-26	8.378	8.500	8.378	8.471	5.914	1,267,667
2022-05-25	8.281	8.432	8.232	8.346	5.827	1,224,262
2022-05-24	8.162	8.432	8.160	8.244	5.755	622,498
2022-05-23	8.405	8.464	8.244	8.324	5.811	882,189
2022-05-20	8.236	8.376	8.200	8.218	5.737	2,304,306
2022-05-19	7.975	8.238	7.952	8.228	5.744	4,751,393
2022-05-18	8.136	8.192	8.048	8.063	5.629	788,552
2022-05-17	8.292	8.328	8.096	8.147	5.688	731,293
2022-05-16	8.154	8.274	8.042	8.167	5.702	1,502,895
2022-05-13	8.011	8.204	7.908	8.160	5.697	2,016,428
2022-05-12	7.662	7.928	7.578	7.873	5.496	6,019,980
2022-05-11	7.320	8.036	7.320	7.840	5.473	2,568,437
2022-05-10	6.989	7.186	6.952	7.071	4.937	978,921
2022-05-09	7.010	7.054	6.872	6.928	4.837	328,761
2022-05-06	7.176	7.182	6.962	7.095	4.953	375,795
2022-05-05	7.380	7.416	7.169	7.169	5.005	904,912
2022-05-04	7.339	7.350	7.130	7.221	5.041	972,151
2022-05-03	7.269	7.368	7.210	7.306	5.101	517,017
2022-04-29	7.274	7.396	7.264	7.394	5.162	1,919,654
2022-04-28	7.274	7.360	7.112	7.159	4.998	1,038,636
2022-04-27	6.911	7.216	6.868	7.159	4.998	727,881
2022-04-26	7.146	7.166	6.850	6.856	4.786	871,201
2022-04-25	7.109	7.162	6.976	7.038	4.914	1,122,038
2022-04-22	7.323	7.420	7.196	7.275	5.079	757,131
2022-04-21	7.236	7.470	7.110	7.426	5.184	682,554
2022-04-20	7.028	7.353	7.002	7.246	5.059	785,570
2022-04-19	6.960	7.034	6.860	7.006	4.891	3,606,583
2022-04-14	7.015	7.028	6.892	6.960	4.859	328,701

← NewerPage 19 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.