Thyssenkrupp AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	9.893	10.085	9.728	9.931	6.933	539,175
2022-01-18	10.505	10.505	10.055	10.085	7.041	1,569,039
2022-01-17	10.563	10.615	10.475	10.550	7.365	463,043
2022-01-14	10.673	10.820	10.415	10.463	7.304	304,603
2022-01-13	10.875	10.910	10.755	10.795	7.536	840,699
2022-01-12	10.690	10.930	10.630	10.790	7.533	791,642
2022-01-11	10.643	10.680	10.420	10.580	7.386	823,226
2022-01-10	10.320	10.635	10.300	10.515	7.341	1,215,615
2022-01-07	10.105	10.310	10.055	10.225	7.138	1,978,040
2022-01-06	10.048	10.345	10.000	10.102	7.053	240,026
2022-01-05	10.120	10.345	10.120	10.323	7.207	932,619
2022-01-04	9.830	10.205	9.792	10.163	7.095	1,019,636
2021-12-31	9.703	9.703	9.703	9.703	6.774	0
2021-12-30	9.736	9.794	9.588	9.703	6.774	135,426
2021-12-29	9.640	9.730	9.584	9.703	6.774	222,820
2021-12-24	9.519	9.519	9.519	9.519	6.646	0
2021-12-23	9.329	9.546	9.300	9.519	6.646	821,090
2021-12-22	9.100	9.262	9.080	9.217	6.435	408,302
2021-12-21	9.197	9.274	9.056	9.131	6.375	1,421,104
2021-12-20	9.097	9.148	8.876	9.011	6.291	304,242
2021-12-17	9.393	9.570	9.306	9.357	6.532	1,767,001
2021-12-16	9.605	9.650	9.422	9.436	6.588	375,617
2021-12-15	9.567	9.672	9.381	9.381	6.549	375,857
2021-12-14	9.434	9.630	9.404	9.620	6.716	676,022
2021-12-13	9.435	9.540	9.314	9.340	6.521	778,219
2021-12-10	9.282	9.462	9.268	9.307	6.498	401,919
2021-12-09	9.509	9.544	9.238	9.315	6.503	614,699
2021-12-08	9.332	9.528	9.250	9.452	6.599	859,087
2021-12-07	9.384	9.620	9.384	9.513	6.641	352,980
2021-12-06	9.343	9.366	9.118	9.237	6.449	491,564
2021-12-03	9.819	9.836	9.223	9.223	6.439	496,705
2021-12-02	9.972	10.015	9.428	9.655	6.741	767,600
2021-12-01	9.938	10.160	9.816	9.924	6.928	719,496
2021-11-30	9.766	10.025	9.566	9.771	6.822	4,086,095
2021-11-29	9.920	10.175	9.872	9.972	6.961	1,306,698
2021-11-26	10.210	10.586	9.726	9.785	6.831	2,592,840
2021-11-25	10.675	10.700	10.505	10.600	7.400	560,904
2021-11-24	10.643	10.810	10.316	10.703	7.472	2,879,512
2021-11-23	10.430	11.138	10.300	10.640	7.428	1,362,337
2021-11-22	11.078	11.345	11.025	11.298	7.887	1,575,918
2021-11-19	10.993	11.145	10.650	10.900	7.610	738,310
2021-11-18	10.828	10.915	10.515	10.775	7.522	2,281,395
2021-11-17	10.318	10.530	10.100	10.233	7.144	5,517,215
2021-11-16	9.404	10.580	9.279	10.360	7.233	3,621,062
2021-11-15	8.939	9.428	8.710	9.242	6.452	2,970,441
2021-11-12	9.191	9.194	8.932	8.985	6.273	805,153
2021-11-11	9.032	9.236	8.990	9.207	6.428	654,347
2021-11-10	9.109	9.138	8.902	9.070	6.332	362,594
2021-11-09	9.220	9.336	9.086	9.114	6.363	548,410
2021-11-08	9.060	9.296	9.060	9.275	6.475	369,286
2021-11-05	8.880	9.116	8.678	9.069	6.331	609,326
2021-11-04	8.877	9.080	8.840	8.885	6.203	794,531
2021-11-03	8.901	8.948	8.750	8.781	6.130	309,512
2021-11-02	9.128	9.144	8.814	8.859	6.185	589,208
2021-11-01	9.058	9.400	9.032	9.211	6.431	712,706
2021-10-29	8.900	9.052	8.880	8.949	6.248	147,389
2021-10-28	9.003	9.006	8.758	8.959	6.255	375,359
2021-10-27	8.989	9.046	8.850	8.956	6.253	502,530
2021-10-26	8.896	9.140	8.890	9.091	6.347	666,158
2021-10-25	8.705	8.916	8.676	8.893	6.209	175,373

← NewerPage 21 of 22 · 1,262 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.