Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.361 | 9.004 | 8.306 | 8.882 | 6.575 | 527,768 |
| 2025-05-19 | 8.249 | 8.630 | 8.190 | 8.300 | 6.144 | 1,669,543 |
| 2025-05-16 | 8.277 | 8.436 | 8.102 | 8.308 | 6.150 | 2,346,362 |
| 2025-05-15 | 8.722 | 8.760 | 7.948 | 8.287 | 6.134 | 1,258,668 |
| 2025-05-14 | 9.579 | 9.738 | 9.322 | 9.347 | 6.919 | 3,861,532 |
| 2025-05-13 | 9.669 | 9.728 | 9.448 | 9.473 | 7.012 | 134,643 |
| 2025-05-12 | 10.388 | 10.685 | 9.524 | 9.579 | 7.091 | 559,180 |
| 2025-05-09 | 10.343 | 10.415 | 10.180 | 10.208 | 7.556 | 74,142 |
| 2025-05-08 | 10.178 | 10.425 | 9.872 | 10.313 | 7.634 | 872,464 |
| 2025-05-07 | 10.220 | 10.350 | 10.085 | 10.195 | 7.547 | 193,464 |
| 2025-05-06 | 10.303 | 10.500 | 9.740 | 10.285 | 7.613 | 974,935 |
| 2025-05-02 | 10.053 | 10.310 | 9.978 | 10.275 | 7.606 | 999,881 |
| 2025-05-01 | 10.035 | 10.035 | 10.035 | 10.035 | 7.428 | 0 |
| 2025-04-30 | 9.914 | 10.040 | 9.632 | 10.035 | 7.428 | 198,854 |
| 2025-04-29 | 10.190 | 10.245 | 9.806 | 9.860 | 7.299 | 120,630 |
| 2025-04-28 | 9.953 | 10.350 | 9.950 | 10.023 | 7.419 | 1,431,710 |
| 2025-04-25 | 9.659 | 9.982 | 9.626 | 9.898 | 7.327 | 124,246 |
| 2025-04-24 | 9.432 | 9.706 | 9.300 | 9.692 | 7.174 | 297,089 |
| 2025-04-23 | 9.612 | 9.670 | 9.278 | 9.532 | 7.056 | 92,707 |
| 2025-04-22 | 9.562 | 9.630 | 9.284 | 9.411 | 6.966 | 227,641 |
| 2025-04-17 | 9.425 | 9.554 | 9.218 | 9.420 | 6.973 | 117,060 |
| 2025-04-16 | 9.260 | 9.408 | 9.110 | 9.361 | 6.929 | 87,963 |
| 2025-04-15 | 9.365 | 9.588 | 9.270 | 9.396 | 6.955 | 1,699,809 |
| 2025-04-14 | 9.134 | 9.318 | 8.992 | 9.312 | 6.893 | 3,628,409 |
| 2025-04-11 | 8.986 | 9.032 | 8.494 | 8.860 | 6.559 | 757,281 |
| 2025-04-10 | 9.660 | 9.734 | 8.624 | 8.916 | 6.600 | 285,945 |
| 2025-04-09 | 8.218 | 8.712 | 8.104 | 8.675 | 6.422 | 1,722,179 |
| 2025-04-08 | 8.556 | 8.694 | 8.120 | 8.561 | 6.337 | 640,359 |
| 2025-04-07 | 6.889 | 8.424 | 6.372 | 8.105 | 6.000 | 998,595 |
| 2025-04-04 | 9.002 | 9.130 | 8.102 | 8.339 | 6.173 | 695,875 |
| 2025-04-03 | 9.243 | 9.620 | 9.164 | 9.278 | 6.868 | 572,098 |
| 2025-04-02 | 10.083 | 10.275 | 9.554 | 9.777 | 7.237 | 1,496,235 |
| 2025-04-01 | 9.655 | 10.590 | 9.634 | 10.045 | 7.436 | 767,051 |
| 2025-03-31 | 8.906 | 9.544 | 8.832 | 9.504 | 7.035 | 706,375 |
| 2025-03-28 | 9.248 | 9.368 | 9.014 | 9.110 | 6.744 | 264,475 |
| 2025-03-27 | 9.840 | 9.882 | 9.346 | 9.391 | 6.952 | 372,225 |
| 2025-03-26 | 9.672 | 9.962 | 9.534 | 9.903 | 7.330 | 350,580 |
| 2025-03-25 | 9.333 | 9.666 | 9.192 | 9.565 | 7.080 | 1,448,846 |
| 2025-03-24 | 9.776 | 9.920 | 9.294 | 9.478 | 7.016 | 343,893 |
| 2025-03-21 | 9.469 | 9.750 | 9.238 | 9.511 | 7.040 | 394,059 |
| 2025-03-20 | 9.983 | 10.175 | 9.034 | 9.565 | 7.080 | 690,705 |
| 2025-03-19 | 10.760 | 10.950 | 9.860 | 10.058 | 7.445 | 1,874,742 |
| 2025-03-18 | 9.514 | 10.315 | 9.364 | 10.260 | 7.595 | 2,248,491 |
| 2025-03-17 | 8.786 | 9.242 | 8.750 | 9.123 | 6.753 | 1,456,632 |
| 2025-03-14 | 8.429 | 9.208 | 8.174 | 8.631 | 6.389 | 727,406 |
| 2025-03-13 | 8.875 | 9.272 | 8.692 | 8.769 | 6.491 | 365,048 |
| 2025-03-12 | 8.502 | 8.838 | 8.378 | 8.775 | 6.496 | 250,749 |
| 2025-03-11 | 8.469 | 8.770 | 8.322 | 8.446 | 6.252 | 297,037 |
| 2025-03-10 | 9.371 | 9.490 | 8.426 | 8.568 | 6.342 | 5,071,162 |
| 2025-03-07 | 9.775 | 9.858 | 9.186 | 9.226 | 6.829 | 907,909 |
| 2025-03-06 | 9.321 | 9.842 | 9.060 | 9.834 | 7.280 | 1,041,564 |
| 2025-03-05 | 8.491 | 9.206 | 7.924 | 8.909 | 6.595 | 974,427 |
| 2025-03-04 | 8.745 | 8.780 | 7.820 | 7.936 | 5.875 | 587,226 |
| 2025-03-03 | 7.973 | 8.940 | 7.964 | 8.401 | 6.219 | 1,208,432 |
| 2025-02-28 | 7.660 | 7.670 | 7.380 | 7.592 | 5.620 | 1,403,135 |
| 2025-02-27 | 7.523 | 7.822 | 7.390 | 7.705 | 5.704 | 601,937 |
| 2025-02-26 | 7.042 | 7.596 | 7.030 | 7.578 | 5.610 | 617,220 |
| 2025-02-25 | 6.486 | 7.260 | 6.482 | 6.957 | 5.150 | 1,027,309 |
| 2025-02-24 | 6.093 | 6.344 | 6.060 | 6.340 | 4.693 | 2,612,877 |
| 2025-02-21 | 5.960 | 6.088 | 5.944 | 5.998 | 4.440 | 125,349 |
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.