Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9.288 | 9.372 | 8.988 | 9.006 | 8.887 | 53,993 |
| 2025-11-05 | 9.287 | 9.346 | 9.150 | 9.213 | 9.091 | 1,528,916 |
| 2025-11-04 | 9.031 | 9.508 | 8.848 | 9.394 | 9.270 | 77,090 |
| 2025-11-03 | 9.051 | 9.356 | 9.050 | 9.311 | 9.188 | 190,871 |
| 2025-10-31 | 9.363 | 9.386 | 9.086 | 9.114 | 8.994 | 26,921 |
| 2025-10-30 | 9.405 | 9.538 | 9.294 | 9.321 | 9.198 | 59,706 |
| 2025-10-29 | 9.440 | 9.490 | 9.208 | 9.315 | 9.192 | 291,152 |
| 2025-10-28 | 9.257 | 9.444 | 9.080 | 9.416 | 9.292 | 103,765 |
| 2025-10-27 | 9.196 | 9.406 | 9.134 | 9.318 | 9.195 | 1,503,049 |
| 2025-10-24 | 8.900 | 9.178 | 8.658 | 9.162 | 9.041 | 197,130 |
| 2025-10-23 | 9.326 | 9.522 | 8.780 | 8.882 | 8.765 | 133,194 |
| 2025-10-22 | 8.944 | 9.394 | 8.930 | 9.204 | 9.082 | 1,062,476 |
| 2025-10-21 | 9.540 | 9.826 | 9.142 | 9.176 | 9.055 | 383,743 |
| 2025-10-20 | 9.670 | 10.670 | 9.202 | 9.619 | 9.492 | 1,036,478 |
← NewerPage 5 of 5 · 254 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.