Thyssenkrupp AG O.N. historical data

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

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
2025-10-17	11.728	12.095	11.425	12.008	8.888	792,209
2025-10-16	12.605	12.605	11.845	11.915	8.820	7,728,554
2025-10-15	12.905	13.020	12.485	12.510	9.260	59,198
2025-10-14	12.785	12.870	12.350	12.710	9.408	90,761
2025-10-13	13.010	13.245	12.885	12.948	9.584	895,810
2025-10-10	13.135	13.350	13.000	13.020	9.638	1,340,175
2025-10-09	13.138	13.350	13.020	13.208	9.777	90,164
2025-10-08	12.618	13.220	12.605	13.083	9.684	1,077,907
2025-10-07	12.478	12.635	12.310	12.475	9.234	73,262
2025-10-06	12.590	12.960	12.535	12.598	9.325	392,588
2025-10-03	11.980	12.660	11.965	12.518	9.266	1,639,060
2025-10-02	12.438	12.710	11.835	11.850	8.772	2,112,336
2025-10-01	11.585	12.420	11.375	12.213	9.040	1,287,986
2025-09-30	11.588	11.675	11.310	11.590	8.579	87,944
2025-09-29	11.848	11.895	11.585	11.720	8.676	249,008
2025-09-26	11.498	11.840	11.485	11.768	8.711	177,489
2025-09-25	11.610	11.620	11.300	11.378	8.422	47,041
2025-09-24	11.555	11.660	11.410	11.645	8.620	213,305
2025-09-23	11.858	11.950	11.560	11.630	8.609	472,105
2025-09-22	11.715	11.910	11.580	11.700	8.661	842,960
2025-09-19	11.770	11.880	11.590	11.683	8.648	477,989
2025-09-18	11.465	11.915	11.420	11.625	8.605	192,272
2025-09-17	11.643	11.895	11.090	11.413	8.448	1,689,346
2025-09-16	10.978	11.805	10.280	11.440	8.468	2,214,532
2025-09-15	10.603	10.975	10.575	10.930	8.091	3,418,627
2025-09-12	10.530	10.720	10.430	10.595	7.843	114,960
2025-09-11	10.428	10.500	10.285	10.490	7.765	468,635
2025-09-10	10.068	10.320	9.890	10.275	7.606	1,259,037
2025-09-09	10.198	10.215	9.990	10.055	7.443	195,302
2025-09-08	9.870	10.205	9.840	10.120	7.491	87,795
2025-09-05	9.529	10.080	9.500	9.776	7.237	491,577
2025-09-04	9.174	9.510	9.074	9.449	6.995	81,315
2025-09-03	9.297	9.376	9.194	9.294	6.880	197,539
2025-09-02	9.187	9.196	8.880	9.135	6.762	2,399,866
2025-09-01	9.009	9.236	8.946	9.187	6.801	94,216
2025-08-29	9.040	9.280	8.964	9.045	6.695	98,941
2025-08-28	8.962	9.276	8.888	9.085	6.725	1,641,855
2025-08-27	9.169	9.196	8.934	8.987	6.653	114,030
2025-08-26	9.077	9.178	9.006	9.129	6.758	94,138
2025-08-22	8.690	8.880	8.626	8.826	6.533	680,399
2025-08-21	8.907	9.010	8.740	8.770	6.492	460,212
2025-08-20	8.732	8.926	8.662	8.898	6.587	117,184
2025-08-19	8.583	8.878	8.552	8.851	6.552	443,595
2025-08-18	8.245	8.682	8.172	8.657	6.408	221,209
2025-08-15	8.823	8.874	8.246	8.294	6.140	1,851,160
2025-08-14	9.312	9.348	8.608	8.839	6.543	861,212

← NewerPage 5 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.