Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 5.897 | 6.076 | 5.876 | 5.893 | 4.362 | 216,411 |
| 2025-02-19 | 6.036 | 6.082 | 5.760 | 5.808 | 4.299 | 307,219 |
| 2025-02-18 | 5.948 | 6.088 | 5.704 | 5.979 | 4.426 | 968,653 |
| 2025-02-17 | 4.791 | 5.694 | 4.785 | 5.674 | 4.200 | 704,896 |
| 2025-02-14 | 4.717 | 4.731 | 4.503 | 4.670 | 3.457 | 170,774 |
| 2025-02-13 | 4.706 | 5.030 | 4.692 | 4.734 | 3.504 | 450,087 |
| 2025-02-12 | 4.497 | 4.609 | 4.490 | 4.535 | 3.357 | 126,359 |
| 2025-02-11 | 4.563 | 4.598 | 4.448 | 4.487 | 3.321 | 85,837 |
| 2025-02-10 | 4.518 | 4.652 | 4.512 | 4.638 | 3.433 | 3,137,953 |
| 2025-02-07 | 4.667 | 4.703 | 4.585 | 4.593 | 3.400 | 54,519 |
| 2025-02-06 | 4.615 | 4.667 | 4.539 | 4.663 | 3.451 | 193,267 |
| 2025-02-05 | 4.444 | 4.529 | 4.430 | 4.493 | 3.326 | 119,585 |
| 2025-02-04 | 4.505 | 4.519 | 4.420 | 4.449 | 3.293 | 147,297 |
| 2025-02-03 | 4.466 | 4.600 | 4.369 | 4.485 | 3.320 | 298,090 |
| 2025-01-31 | 4.850 | 4.934 | 4.786 | 4.820 | 3.484 | 206,960 |
| 2025-01-30 | 4.734 | 4.839 | 4.733 | 4.828 | 3.490 | 194,085 |
| 2025-01-29 | 4.737 | 4.802 | 4.704 | 4.727 | 3.417 | 1,630,818 |
| 2025-01-28 | 4.616 | 4.741 | 4.574 | 4.705 | 3.401 | 551,201 |
| 2025-01-27 | 4.457 | 4.700 | 4.413 | 4.656 | 3.366 | 622,829 |
| 2025-01-24 | 4.386 | 4.485 | 4.371 | 4.475 | 3.235 | 306,096 |
| 2025-01-23 | 4.062 | 4.400 | 4.060 | 4.367 | 3.157 | 4,110,997 |
| 2025-01-22 | 4.132 | 4.142 | 4.064 | 4.064 | 2.938 | 126,495 |
| 2025-01-21 | 4.141 | 4.178 | 4.083 | 4.165 | 3.011 | 153,484 |
| 2025-01-20 | 4.197 | 4.250 | 4.133 | 4.165 | 3.011 | 153,801 |
| 2025-01-17 | 4.085 | 4.220 | 4.059 | 4.185 | 3.025 | 270,355 |
| 2025-01-16 | 4.116 | 4.128 | 4.013 | 4.023 | 2.908 | 114,631 |
| 2025-01-15 | 3.968 | 4.086 | 3.955 | 4.064 | 2.938 | 122,662 |
| 2025-01-14 | 3.926 | 4.007 | 3.920 | 3.961 | 2.864 | 160,312 |
| 2025-01-13 | 3.830 | 3.900 | 3.819 | 3.853 | 2.786 | 77,259 |
| 2025-01-10 | 3.853 | 3.936 | 3.826 | 3.873 | 2.800 | 108,969 |
| 2025-01-09 | 3.841 | 3.911 | 3.795 | 3.869 | 2.797 | 122,860 |
| 2025-01-08 | 3.925 | 3.932 | 3.833 | 3.851 | 2.784 | 122,733 |
| 2025-01-07 | 3.991 | 4.050 | 3.920 | 3.920 | 2.834 | 1,272,316 |
| 2025-01-06 | 3.924 | 4.047 | 3.898 | 4.007 | 2.897 | 98,357 |
| 2025-01-03 | 4.000 | 4.014 | 3.865 | 3.904 | 2.822 | 97,851 |
| 2025-01-02 | 3.965 | 4.053 | 3.931 | 4.022 | 2.908 | 47,426 |
| 2024-12-31 | 3.954 | 3.954 | 3.954 | 3.954 | 2.859 | 0 |
| 2024-12-30 | 3.939 | 3.954 | 3.904 | 3.954 | 2.859 | 83,363 |
| 2024-12-27 | 3.928 | 3.960 | 3.896 | 3.954 | 2.859 | 106,080 |
| 2024-12-24 | 3.891 | 3.891 | 3.891 | 3.891 | 2.813 | 0 |
| 2024-12-23 | 3.916 | 3.938 | 3.874 | 3.891 | 2.813 | 2,321,083 |
| 2024-12-20 | 3.926 | 3.942 | 3.860 | 3.921 | 2.835 | 747,522 |
| 2024-12-19 | 3.995 | 4.055 | 3.902 | 3.955 | 2.859 | 123,590 |
| 2024-12-18 | 4.121 | 4.140 | 4.038 | 4.076 | 2.946 | 58,955 |
| 2024-12-17 | 4.040 | 4.188 | 4.000 | 4.114 | 2.974 | 97,728 |
| 2024-12-16 | 4.082 | 4.133 | 4.056 | 4.086 | 2.954 | 38,089 |
| 2024-12-13 | 4.195 | 4.200 | 4.096 | 4.099 | 2.963 | 4,430,588 |
| 2024-12-12 | 4.213 | 4.327 | 4.170 | 4.208 | 3.042 | 322,224 |
| 2024-12-11 | 4.182 | 4.213 | 4.151 | 4.190 | 3.029 | 547,785 |
| 2024-12-10 | 4.086 | 4.214 | 4.080 | 4.183 | 3.024 | 104,351 |
| 2024-12-09 | 4.062 | 4.170 | 4.061 | 4.106 | 2.968 | 152,130 |
| 2024-12-06 | 4.016 | 4.049 | 3.979 | 3.988 | 2.883 | 110,853 |
| 2024-12-05 | 3.984 | 4.179 | 3.914 | 4.002 | 2.893 | 286,141 |
| 2024-12-04 | 3.868 | 4.021 | 3.856 | 3.982 | 2.879 | 121,893 |
| 2024-12-03 | 3.914 | 3.962 | 3.855 | 3.867 | 2.795 | 128,535 |
| 2024-12-02 | 3.865 | 3.927 | 3.855 | 3.875 | 2.802 | 60,243 |
| 2024-11-29 | 3.943 | 3.962 | 3.866 | 3.873 | 2.800 | 84,885 |
| 2024-11-28 | 3.865 | 3.955 | 3.860 | 3.918 | 2.833 | 134,956 |
| 2024-11-27 | 3.759 | 3.878 | 3.739 | 3.873 | 2.800 | 134,004 |
| 2024-11-26 | 3.764 | 3.804 | 3.710 | 3.761 | 2.719 | 57,342 |
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.