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 |
← NewerPage 3 of 3 · 128 trading days
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.