Thyssenkrupp AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	6.893	6.948	6.828	6.899	4.816	587,124
2022-04-12	6.793	6.934	6.714	6.908	4.823	437,613
2022-04-11	6.822	6.988	6.782	6.905	4.821	931,725
2022-04-08	6.946	7.024	6.844	6.865	4.793	589,264
2022-04-07	6.832	6.952	6.754	6.777	4.731	1,506,887
2022-04-06	7.226	7.288	6.684	6.818	4.760	1,852,407
2022-04-05	7.662	7.698	7.276	7.306	5.101	958,024
2022-04-04	7.888	7.888	7.634	7.724	5.392	1,891,409
2022-04-01	7.864	7.890	7.704	7.861	5.488	708,436
2022-03-31	8.086	8.146	7.788	7.837	5.471	1,060,313
2022-03-30	8.157	8.174	7.904	7.995	5.582	846,921
2022-03-29	8.107	8.282	8.054	8.259	5.766	865,329
2022-03-28	8.136	8.266	7.954	7.983	5.573	401,469
2022-03-25	8.122	8.170	7.998	8.046	5.617	782,592
2022-03-24	8.270	8.270	8.076	8.078	5.640	1,033,707
2022-03-23	8.532	8.600	8.242	8.287	5.785	473,484
2022-03-22	8.378	8.576	8.378	8.515	5.945	3,154,232
2022-03-21	8.350	8.460	8.252	8.296	5.792	1,878,407
2022-03-18	8.410	8.522	8.322	8.407	5.869	3,126,255
2022-03-17	8.872	9.014	8.372	8.515	5.945	2,922,720
2022-03-16	9.066	9.490	9.056	9.468	6.610	639,500
2022-03-15	8.855	8.922	8.620	8.860	6.186	584,740
2022-03-14	8.958	9.096	8.848	9.005	6.287	886,383
2022-03-11	8.518	8.904	8.432	8.777	6.128	560,416
2022-03-10	8.522	8.628	8.398	8.428	5.884	742,680
2022-03-09	8.266	8.590	8.070	8.469	5.913	1,495,836
2022-03-08	7.852	8.362	7.830	8.073	5.636	2,105,306
2022-03-07	8.074	8.288	7.546	8.023	5.601	1,824,190
2022-03-04	9.275	9.300	8.358	8.426	5.883	1,804,459
2022-03-03	9.673	9.766	9.352	9.369	6.541	881,906
2022-03-02	9.495	9.890	9.396	9.655	6.741	2,017,607
2022-03-01	9.675	9.880	9.372	9.468	6.610	1,322,784
2022-02-28	8.740	9.632	8.740	9.591	6.696	2,124,936
2022-02-25	8.258	8.621	8.116	8.621	6.019	654,763
2022-02-24	8.040	8.306	7.860	8.169	5.703	1,950,728
2022-02-23	8.558	8.838	8.514	8.558	5.975	654,451
2022-02-22	8.302	8.898	8.276	8.519	5.947	3,294,160
2022-02-21	8.996	8.996	8.566	8.684	6.063	4,375,472
2022-02-18	9.089	9.184	8.854	8.892	6.208	840,898
2022-02-17	9.206	9.230	9.032	9.131	6.375	531,734
2022-02-16	9.114	9.242	9.102	9.222	6.438	749,080
2022-02-15	8.330	9.148	8.286	9.065	6.329	1,143,859
2022-02-14	8.764	8.784	8.222	8.386	5.855	1,998,025
2022-02-11	9.064	9.222	8.994	9.026	6.301	672,271
2022-02-10	9.368	9.454	8.972	9.236	6.448	1,015,588
2022-02-09	9.076	9.290	8.974	9.241	6.451	1,079,467
2022-02-08	8.941	9.150	8.896	9.090	6.346	816,270
2022-02-07	8.912	8.998	8.826	8.955	6.252	588,794
2022-02-04	9.121	9.156	8.788	8.825	6.161	1,028,151
2022-02-03	9.180	9.206	8.960	9.033	6.306	555,961
2022-02-02	9.313	9.370	9.118	9.162	6.396	255,117
2022-02-01	9.136	9.244	9.020	9.186	6.413	458,079
2022-01-31	9.023	9.120	8.926	9.007	6.288	535,659
2022-01-28	9.148	9.154	8.740	8.823	6.160	886,970
2022-01-27	9.049	9.252	8.966	9.117	6.365	664,000
2022-01-26	9.088	9.412	9.088	9.235	6.447	361,636
2022-01-25	8.992	8.994	8.766	8.956	6.253	1,573,971
2022-01-24	9.368	9.426	8.708	8.829	6.164	1,313,535
2022-01-21	10.038	10.045	9.366	9.562	6.676	1,463,658
2022-01-20	10.030	10.251	10.000	10.215	7.131	792,389

← NewerPage 20 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.