Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 10.933 | 11.265 | 10.810 | 11.098 | 11.098 | 131,699 |
| 2026-01-30 | 11.095 | 11.460 | 11.070 | 11.343 | 11.193 | 616,871 |
| 2026-01-29 | 11.458 | 11.620 | 11.195 | 11.278 | 11.128 | 148,428 |
| 2026-01-28 | 11.320 | 11.500 | 11.010 | 11.265 | 11.116 | 243,357 |
| 2026-01-27 | 11.018 | 11.061 | 10.780 | 10.993 | 10.847 | 251,159 |
| 2026-01-26 | 11.290 | 11.375 | 11.040 | 11.065 | 10.919 | 2,751,110 |
| 2026-01-23 | 10.953 | 11.460 | 10.870 | 11.280 | 11.131 | 1,892,910 |
| 2026-01-22 | 10.665 | 11.195 | 10.569 | 10.950 | 10.805 | 176,222 |
| 2026-01-21 | 10.180 | 10.665 | 10.030 | 10.500 | 10.361 | 5,032,072 |
| 2026-01-20 | 10.285 | 10.300 | 9.938 | 10.032 | 9.899 | 1,368,653 |
| 2026-01-19 | 10.143 | 10.470 | 10.100 | 10.390 | 10.253 | 62,362 |
| 2026-01-16 | 10.453 | 10.570 | 10.285 | 10.353 | 10.216 | 316,596 |
| 2026-01-15 | 10.490 | 10.545 | 10.185 | 10.405 | 10.267 | 53,874 |
| 2026-01-14 | 10.445 | 10.540 | 10.285 | 10.473 | 10.334 | 114,180 |
| 2026-01-13 | 10.763 | 10.780 | 10.340 | 10.613 | 10.472 | 5,018,123 |
| 2026-01-12 | 10.295 | 10.755 | 10.185 | 10.648 | 10.507 | 602,182 |
| 2026-01-09 | 10.185 | 10.350 | 10.130 | 10.280 | 10.144 | 396,966 |
| 2026-01-08 | 10.215 | 10.260 | 9.964 | 10.163 | 10.028 | 140,869 |
| 2026-01-07 | 9.727 | 10.330 | 9.700 | 10.260 | 10.124 | 236,406 |
| 2026-01-06 | 10.145 | 10.165 | 9.566 | 9.585 | 9.458 | 174,463 |
| 2026-01-05 | 9.860 | 10.175 | 9.840 | 10.025 | 9.892 | 900,581 |
| 2026-01-02 | 9.434 | 9.720 | 9.414 | 9.691 | 9.563 | 1,878,699 |
| 2025-12-31 | 9.313 | 9.313 | 9.313 | 9.313 | 9.190 | 0 |
| 2025-12-30 | 9.245 | 9.408 | 9.212 | 9.313 | 9.190 | 41,469 |
| 2025-12-29 | 9.153 | 9.316 | 9.096 | 9.271 | 9.148 | 65,249 |
| 2025-12-24 | 9.171 | 9.171 | 9.171 | 9.171 | 9.050 | 0 |
| 2025-12-23 | 9.074 | 9.306 | 8.980 | 9.171 | 9.050 | 65,585 |
| 2025-12-22 | 9.217 | 9.280 | 9.028 | 9.133 | 9.012 | 30,166 |
| 2025-12-19 | 9.131 | 9.234 | 8.948 | 9.126 | 9.005 | 93,530 |
| 2025-12-18 | 8.958 | 9.328 | 8.764 | 9.249 | 9.127 | 258,801 |
| 2025-12-17 | 8.982 | 9.232 | 8.908 | 9.049 | 8.929 | 195,437 |
| 2025-12-16 | 9.219 | 9.300 | 8.796 | 8.860 | 8.743 | 961,788 |
| 2025-12-15 | 9.026 | 9.438 | 8.968 | 9.359 | 9.235 | 131,480 |
| 2025-12-12 | 9.171 | 9.454 | 8.894 | 8.952 | 8.834 | 207,254 |
| 2025-12-11 | 8.912 | 9.140 | 8.742 | 9.083 | 8.963 | 133,397 |
| 2025-12-10 | 8.925 | 9.050 | 8.760 | 8.854 | 8.737 | 97,518 |
| 2025-12-09 | 9.042 | 9.460 | 8.264 | 8.910 | 8.792 | 825,428 |
| 2025-12-08 | 9.533 | 9.696 | 9.470 | 9.571 | 9.444 | 54,572 |
| 2025-12-05 | 9.276 | 9.650 | 9.240 | 9.411 | 9.287 | 116,775 |
| 2025-12-04 | 8.942 | 9.224 | 8.900 | 9.224 | 9.102 | 88,837 |
| 2025-12-03 | 9.704 | 9.720 | 8.820 | 8.885 | 8.768 | 239,791 |
| 2025-12-02 | 9.115 | 9.784 | 9.056 | 9.762 | 9.633 | 131,197 |
| 2025-12-01 | 9.388 | 9.434 | 8.820 | 8.984 | 8.865 | 225,363 |
| 2025-11-28 | 9.348 | 9.516 | 9.196 | 9.469 | 9.344 | 46,659 |
| 2025-11-27 | 9.127 | 9.516 | 9.102 | 9.284 | 9.161 | 72,448 |
| 2025-11-26 | 8.816 | 9.132 | 8.776 | 9.084 | 8.964 | 167,472 |
| 2025-11-25 | 8.498 | 8.624 | 8.296 | 8.591 | 8.477 | 144,919 |
| 2025-11-24 | 8.616 | 8.942 | 8.362 | 8.657 | 8.543 | 120,342 |
| 2025-11-21 | 9.121 | 9.176 | 8.354 | 8.426 | 8.315 | 277,181 |
| 2025-11-20 | 9.520 | 9.536 | 9.110 | 9.322 | 9.199 | 109,534 |
| 2025-11-19 | 9.076 | 9.526 | 9.050 | 9.416 | 9.292 | 108,919 |
| 2025-11-18 | 9.129 | 9.288 | 9.032 | 9.135 | 9.014 | 29,369 |
| 2025-11-17 | 9.372 | 9.580 | 9.320 | 9.420 | 9.295 | 400,963 |
| 2025-11-14 | 9.390 | 9.460 | 9.148 | 9.457 | 9.332 | 89,038 |
| 2025-11-13 | 9.325 | 9.550 | 9.288 | 9.453 | 9.328 | 69,730 |
| 2025-11-12 | 9.130 | 9.276 | 8.996 | 9.260 | 9.138 | 72,958 |
| 2025-11-11 | 9.170 | 9.254 | 8.934 | 9.013 | 8.894 | 39,067 |
| 2025-11-10 | 9.172 | 9.276 | 9.100 | 9.190 | 9.069 | 38,209 |
| 2025-11-07 | 9.004 | 9.292 | 8.978 | 9.012 | 8.893 | 55,701 |
| 2025-11-06 | 9.288 | 9.372 | 8.988 | 9.006 | 8.887 | 53,993 |
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.