Thyssenkrupp AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	9.715	9.816	9.654	9.712	7.189	831,098
2025-08-12	9.723	9.828	9.580	9.757	7.223	243,597
2025-08-11	9.799	9.938	9.640	9.731	7.203	41,757
2025-08-08	9.750	9.984	9.730	9.858	7.297	1,945,515
2025-08-07	9.511	9.818	9.490	9.611	7.114	97,258
2025-08-06	9.516	9.560	9.318	9.484	7.020	90,262
2025-08-05	9.446	9.508	9.260	9.311	6.892	241,828
2025-08-04	9.986	10.060	9.476	9.504	7.035	3,887,464
2025-08-01	10.098	10.135	9.850	9.891	7.322	902,156
2025-07-31	10.268	10.330	10.075	10.195	7.547	148,845
2025-07-30	10.228	10.440	10.100	10.430	7.721	374,676
2025-07-29	10.548	10.695	10.270	10.310	7.632	4,530,225
2025-07-28	11.078	11.170	10.470	10.535	7.798	167,277
2025-07-25	10.763	10.970	10.750	10.913	8.078	532,165
2025-07-24	11.253	11.300	10.830	10.863	8.041	197,864
2025-07-23	11.165	11.200	11.035	11.098	8.215	1,668,390
2025-07-22	11.295	11.315	10.925	11.105	8.220	81,091
2025-07-21	10.928	11.610	10.900	11.283	8.352	163,657
2025-07-18	10.790	10.845	10.550	10.845	8.028	749,624
2025-07-17	10.793	10.985	10.715	10.945	8.102	63,773
2025-07-16	10.863	10.900	10.615	10.678	7.904	235,602
2025-07-15	11.098	11.225	10.970	11.023	8.159	139,988
2025-07-14	10.933	11.185	10.830	11.048	8.178	177,964
2025-07-11	10.940	11.420	10.865	11.188	8.281	1,223,750
2025-07-10	10.895	11.155	10.820	10.955	8.109	3,465,920
2025-07-09	10.480	10.870	10.410	10.730	7.943	1,387,180
2025-07-08	9.909	10.475	9.580	10.433	7.723	1,563,542
2025-07-07	9.198	9.868	9.138	9.817	7.267	737,190
2025-07-04	9.015	9.210	9.006	9.170	6.788	65,968
2025-07-03	9.285	9.334	9.004	9.069	6.713	476,553
2025-07-02	8.707	9.358	8.678	9.252	6.849	270,691
2025-07-01	9.171	9.210	8.468	8.524	6.310	181,629
2025-06-30	9.185	9.298	9.100	9.153	6.775	180,942
2025-06-27	9.082	9.184	8.772	9.086	6.726	108,369
2025-06-26	9.140	9.180	9.000	9.048	6.698	81,876
2025-06-25	9.120	9.172	8.998	9.075	6.718	29,253
2025-06-24	9.054	9.166	8.820	9.060	6.707	255,538
2025-06-23	8.770	8.958	8.578	8.908	6.594	60,770
2025-06-20	8.602	8.970	8.588	8.884	6.576	107,743
2025-06-19	8.655	8.732	8.486	8.528	6.313	61,798
2025-06-18	8.794	8.908	8.350	8.795	6.510	107,850
2025-06-17	8.543	8.954	8.318	8.837	6.542	208,303
2025-06-16	8.479	8.700	8.462	8.657	6.408	87,172
2025-06-13	8.253	8.484	8.244	8.373	6.198	54,111
2025-06-12	8.347	8.476	8.248	8.410	6.225	2,714,580
2025-06-11	8.370	8.500	8.304	8.374	6.199	79,045
2025-06-10	8.300	8.476	8.254	8.432	6.242	146,257
2025-06-09	8.496	8.566	8.338	8.397	6.216	251,279
2025-06-06	8.659	8.686	8.478	8.514	6.302	4,215,057
2025-06-05	8.765	8.826	8.544	8.658	6.409	56,058
2025-06-04	8.498	8.876	8.464	8.712	6.449	2,796,285
2025-06-03	8.455	8.584	8.282	8.373	6.198	73,306
2025-06-02	8.480	8.580	8.342	8.515	6.303	83,370
2025-05-30	8.413	8.718	8.320	8.630	6.388	2,829,751
2025-05-29	8.971	8.986	8.308	8.391	6.211	225,449
2025-05-28	9.225	9.350	8.884	8.959	6.632	2,709,077
2025-05-27	9.445	9.470	9.108	9.335	6.910	1,794,180
2025-05-23	8.676	8.738	8.216	8.656	6.408	131,831
2025-05-22	8.592	8.692	8.530	8.661	6.411	911,969
2025-05-21	8.883	8.930	8.580	8.628	6.387	159,328

← NewerPage 6 of 22 · 1,266 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.