Thyssenkrupp AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.848	12.268	11.840	12.263	12.263	60,566
2026-07-23	12.168	12.190	11.785	11.908	11.908	1,498,273
2026-07-22	12.155	12.320	12.100	12.173	12.173	1,616,594
2026-07-21	12.230	12.290	11.940	12.175	12.175	95,130
2026-07-20	11.723	12.240	11.690	12.005	12.005	146,875
2026-07-17	11.528	11.930	11.505	11.850	11.850	21,172
2026-07-16	12.053	12.175	11.735	11.883	11.883	36,889
2026-07-15	11.645	12.170	11.630	11.940	11.940	63,161
2026-07-14	11.600	11.835	11.600	11.723	11.723	2,089,287
2026-07-13	11.393	11.770	11.360	11.643	11.643	15,708
2026-07-10	11.425	11.710	11.365	11.458	11.458	1,247,480
2026-07-09	11.740	11.800	11.130	11.230	11.230	29,873
2026-07-08	11.658	11.765	11.335	11.550	11.550	391,748
2026-07-07	12.308	12.465	11.970	11.983	11.983	822,222
2026-07-06	11.963	12.450	11.895	12.413	12.413	3,892,591
2026-07-03	11.468	12.025	11.400	11.975	11.975	220,332
2026-07-02	10.290	11.400	10.250	11.353	11.353	250,803
2026-07-01	10.373	10.560	10.125	10.455	10.455	91,309
2026-06-30	10.170	10.500	10.060	10.398	10.398	525,619
2026-06-29	10.288	10.670	10.025	10.082	10.082	364,492
2026-06-26	11.050	11.140	10.220	10.323	10.323	102,424
2026-06-25	10.773	11.080	10.610	11.080	11.080	3,530,909
2026-06-24	10.808	10.935	10.390	10.690	10.690	4,410,787
2026-06-23	10.293	10.760	10.220	10.703	10.703	220,374
2026-06-22	10.610	10.670	10.310	10.565	10.565	1,087,545
2026-06-19	10.535	10.660	10.455	10.558	10.558	64,239
2026-06-18	11.165	11.200	10.580	10.605	10.605	506,433
2026-06-17	11.203	11.235	10.650	10.993	10.993	725,952
2026-06-16	11.338	11.430	11.160	11.193	11.193	5,119,471
2026-06-15	11.670	11.715	11.310	11.380	11.380	1,819,166
2026-06-12	11.138	11.595	11.055	11.280	11.280	203,061
2026-06-11	10.665	10.900	10.650	10.895	10.895	2,628,732
2026-06-10	10.825	10.885	10.280	10.643	10.643	2,212,735
2026-06-09	11.295	11.370	10.865	10.890	10.890	219,696
2026-06-08	11.358	11.585	11.310	11.483	11.483	239,217
2026-06-05	11.670	11.730	11.550	11.578	11.578	390,500
2026-06-04	11.815	12.235	11.678	11.760	11.760	57,820
2026-06-03	11.628	11.830	11.460	11.798	11.798	515,911
2026-06-02	11.583	11.760	11.345	11.708	11.708	230,648
2026-06-01	11.690	11.740	11.310	11.468	11.468	99,617
2026-05-29	11.655	11.955	11.565	11.775	11.775	2,904,704
2026-05-28	11.185	11.635	11.170	11.635	11.635	382,386
2026-05-27	11.380	11.470	11.135	11.260	11.260	609,870
2026-05-26	11.378	11.615	11.300	11.445	11.445	180,575
2026-05-22	10.705	10.990	10.675	10.915	10.915	87,199
2026-05-21	10.703	10.875	10.560	10.763	10.763	364,818
2026-05-20	10.525	10.940	10.395	10.800	10.800	3,470,529
2026-05-19	10.388	10.740	10.260	10.518	10.518	665,306
2026-05-18	10.455	10.740	10.300	10.468	10.468	79,843
2026-05-15	10.483	10.620	10.390	10.600	10.600	439,286
2026-05-14	10.623	10.865	10.510	10.823	10.823	93,057
2026-05-13	10.323	10.550	10.100	10.455	10.455	2,207,743
2026-05-12	10.060	10.370	9.776	9.876	9.876	3,393,329
2026-05-11	10.625	10.650	10.105	10.278	10.278	1,171,046
2026-05-08	10.718	10.855	10.575	10.795	10.795	801,945
2026-05-07	11.170	11.380	10.850	10.863	10.863	2,224,481
2026-05-06	10.655	11.365	10.575	11.120	11.120	191,671
2026-05-05	9.911	10.610	9.854	10.468	10.468	2,127,861
2026-05-01	10.090	10.090	10.090	10.090	10.090	0
2026-04-30	9.676	10.240	9.504	10.090	10.090	282,179

← NewerPage 2 of 22 · 1,265 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.