Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 9.506 | 10.040 | 9.274 | 9.735 | 9.735 | 476,899 |
| 2026-04-28 | 8.968 | 9.138 | 8.696 | 8.754 | 8.754 | 287,832 |
| 2026-04-27 | 8.827 | 9.074 | 8.816 | 8.974 | 8.974 | 116,858 |
| 2026-04-24 | 8.813 | 8.920 | 8.716 | 8.842 | 8.842 | 121,848 |
| 2026-04-23 | 8.825 | 9.032 | 8.638 | 9.011 | 9.011 | 90,647 |
| 2026-04-22 | 9.073 | 9.118 | 8.694 | 8.839 | 8.839 | 48,638 |
| 2026-04-21 | 9.098 | 9.214 | 8.810 | 8.933 | 8.933 | 1,619,938 |
| 2026-04-20 | 8.965 | 9.160 | 8.848 | 9.085 | 9.085 | 78,960 |
| 2026-04-17 | 8.701 | 9.462 | 8.696 | 9.336 | 9.336 | 1,455,641 |
| 2026-04-16 | 8.861 | 8.970 | 8.656 | 8.698 | 8.698 | 200,284 |
| 2026-04-15 | 8.641 | 8.848 | 8.608 | 8.817 | 8.817 | 1,008,079 |
| 2026-04-14 | 8.525 | 8.762 | 8.502 | 8.706 | 8.706 | 623,130 |
| 2026-04-13 | 8.389 | 8.442 | 8.216 | 8.435 | 8.435 | 4,435,535 |
| 2026-04-10 | 8.310 | 8.620 | 8.232 | 8.590 | 8.590 | 4,168,072 |
| 2026-04-09 | 8.340 | 8.380 | 8.200 | 8.322 | 8.322 | 804,026 |
| 2026-04-08 | 8.569 | 8.668 | 8.362 | 8.468 | 8.468 | 868,468 |
| 2026-04-07 | 7.808 | 7.938 | 7.714 | 7.781 | 7.781 | 1,425,523 |
| 2026-04-02 | 7.576 | 7.932 | 7.576 | 7.834 | 7.834 | 140,432 |
| 2026-04-01 | 7.900 | 8.030 | 7.702 | 8.016 | 8.016 | 1,458,338 |
| 2026-03-31 | 7.205 | 7.478 | 7.120 | 7.422 | 7.422 | 272,710 |
| 2026-03-30 | 7.500 | 7.526 | 7.120 | 7.180 | 7.180 | 217,627 |
| 2026-03-27 | 7.940 | 7.964 | 7.554 | 7.592 | 7.592 | 195,631 |
| 2026-03-26 | 8.141 | 8.170 | 7.800 | 7.939 | 7.939 | 133,353 |
| 2026-03-25 | 8.229 | 8.378 | 8.114 | 8.250 | 8.250 | 2,188,685 |
| 2026-03-24 | 7.943 | 8.146 | 7.814 | 8.101 | 8.101 | 102,878 |
| 2026-03-23 | 7.343 | 8.170 | 7.230 | 7.915 | 7.915 | 492,056 |
| 2026-03-20 | 7.942 | 8.206 | 7.658 | 7.710 | 7.710 | 1,363,005 |
| 2026-03-19 | 8.103 | 8.150 | 7.790 | 7.958 | 7.958 | 179,673 |
| 2026-03-18 | 8.225 | 8.450 | 8.174 | 8.341 | 8.341 | 4,730,205 |
| 2026-03-17 | 7.729 | 8.270 | 7.720 | 8.085 | 8.085 | 2,423,863 |
| 2026-03-16 | 7.837 | 7.920 | 7.670 | 7.699 | 7.699 | 5,330,809 |
| 2026-03-13 | 8.076 | 8.100 | 7.737 | 7.772 | 7.772 | 808,478 |
| 2026-03-12 | 8.927 | 8.976 | 8.050 | 8.256 | 8.256 | 2,258,172 |
| 2026-03-11 | 9.024 | 9.186 | 8.898 | 8.979 | 8.979 | 157,368 |
| 2026-03-10 | 9.201 | 9.278 | 9.096 | 9.190 | 9.190 | 3,882,401 |
| 2026-03-09 | 8.795 | 8.862 | 8.470 | 8.799 | 8.799 | 689,588 |
| 2026-03-06 | 9.775 | 9.800 | 9.120 | 9.175 | 9.175 | 57,623 |
| 2026-03-05 | 9.891 | 10.050 | 9.456 | 9.488 | 9.488 | 243,241 |
| 2026-03-04 | 9.333 | 9.800 | 9.234 | 9.757 | 9.757 | 1,126,095 |
| 2026-03-03 | 9.869 | 9.984 | 9.230 | 9.409 | 9.409 | 2,207,551 |
| 2026-03-02 | 10.358 | 10.435 | 9.948 | 10.138 | 10.138 | 101,068 |
| 2026-02-27 | 10.603 | 10.780 | 10.470 | 10.580 | 10.580 | 3,014,888 |
| 2026-02-26 | 10.800 | 10.800 | 10.345 | 10.595 | 10.595 | 77,604 |
| 2026-02-25 | 10.508 | 10.740 | 10.430 | 10.678 | 10.678 | 1,686,454 |
| 2026-02-24 | 11.023 | 11.120 | 10.390 | 10.405 | 10.405 | 2,205,958 |
| 2026-02-23 | 11.310 | 11.505 | 11.075 | 11.153 | 11.153 | 91,826 |
| 2026-02-20 | 11.165 | 11.510 | 10.980 | 11.313 | 11.313 | 838,926 |
| 2026-02-19 | 10.940 | 11.075 | 10.740 | 10.773 | 10.773 | 44,386 |
| 2026-02-18 | 10.798 | 11.185 | 10.625 | 11.183 | 11.183 | 284,787 |
| 2026-02-17 | 10.935 | 10.940 | 10.480 | 10.803 | 10.803 | 121,513 |
| 2026-02-16 | 10.618 | 10.995 | 10.615 | 10.933 | 10.933 | 172,018 |
| 2026-02-13 | 10.713 | 11.130 | 10.200 | 10.565 | 10.565 | 308,382 |
| 2026-02-12 | 12.255 | 12.355 | 10.755 | 10.760 | 10.760 | 956,261 |
| 2026-02-11 | 11.903 | 12.475 | 11.855 | 12.348 | 12.348 | 2,009,407 |
| 2026-02-10 | 11.858 | 11.900 | 11.500 | 11.730 | 11.730 | 1,906,077 |
| 2026-02-09 | 11.725 | 11.980 | 11.645 | 11.935 | 11.935 | 160,820 |
| 2026-02-06 | 11.225 | 11.840 | 11.195 | 11.643 | 11.643 | 153,656 |
| 2026-02-05 | 10.868 | 11.500 | 10.845 | 11.155 | 11.155 | 6,584,340 |
| 2026-02-04 | 11.968 | 12.090 | 10.845 | 10.875 | 10.875 | 617,792 |
| 2026-02-03 | 11.540 | 12.125 | 11.435 | 11.770 | 11.770 | 3,028,114 |
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.