Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.809 | 3.908 | 3.735 | 3.895 | 2.816 | 86,999 |
| 2024-11-22 | 3.894 | 3.898 | 3.687 | 3.792 | 2.741 | 285,275 |
| 2024-11-21 | 3.874 | 3.887 | 3.794 | 3.887 | 2.810 | 85,271 |
| 2024-11-20 | 3.835 | 3.940 | 3.804 | 3.890 | 2.812 | 378,828 |
| 2024-11-19 | 3.454 | 3.854 | 3.440 | 3.811 | 2.755 | 798,338 |
| 2024-11-18 | 3.357 | 3.405 | 3.345 | 3.379 | 2.443 | 146,853 |
| 2024-11-15 | 3.279 | 3.353 | 3.265 | 3.346 | 2.419 | 98,634 |
| 2024-11-14 | 3.265 | 3.302 | 3.233 | 3.293 | 2.380 | 66,142 |
| 2024-11-13 | 3.302 | 3.354 | 3.253 | 3.270 | 2.364 | 222,889 |
| 2024-11-12 | 3.296 | 3.353 | 3.278 | 3.288 | 2.377 | 119,900 |
| 2024-11-11 | 3.405 | 3.416 | 3.328 | 3.339 | 2.414 | 75,793 |
| 2024-11-08 | 3.475 | 3.484 | 3.391 | 3.395 | 2.454 | 128,550 |
| 2024-11-07 | 3.329 | 3.616 | 3.329 | 3.490 | 2.523 | 469,645 |
| 2024-11-06 | 3.371 | 3.434 | 3.248 | 3.292 | 2.380 | 898,450 |
| 2024-11-05 | 3.286 | 3.434 | 3.282 | 3.410 | 2.465 | 304,422 |
| 2024-11-04 | 3.154 | 3.241 | 3.126 | 3.216 | 2.325 | 344,948 |
| 2024-11-01 | 3.217 | 3.226 | 3.150 | 3.164 | 2.287 | 2,742,648 |
| 2024-10-31 | 3.256 | 3.267 | 3.177 | 3.208 | 2.319 | 507,458 |
| 2024-10-30 | 3.315 | 3.315 | 3.241 | 3.265 | 2.360 | 123,739 |
| 2024-10-29 | 3.348 | 3.381 | 3.300 | 3.332 | 2.409 | 63,040 |
| 2024-10-28 | 3.330 | 3.353 | 3.263 | 3.351 | 2.422 | 272,375 |
| 2024-10-25 | 3.297 | 3.374 | 3.275 | 3.342 | 2.416 | 179,988 |
| 2024-10-24 | 3.206 | 3.357 | 3.200 | 3.288 | 2.377 | 336,033 |
| 2024-10-23 | 3.256 | 3.287 | 3.178 | 3.187 | 2.304 | 224,146 |
| 2024-10-22 | 3.430 | 3.453 | 3.260 | 3.262 | 2.358 | 8,057,167 |
| 2024-10-21 | 3.496 | 3.570 | 3.383 | 3.406 | 2.462 | 302,068 |
| 2024-10-18 | 3.187 | 3.520 | 3.187 | 3.465 | 2.505 | 4,726,206 |
| 2024-10-17 | 3.166 | 3.190 | 3.133 | 3.159 | 2.284 | 1,570,978 |
| 2024-10-16 | 3.124 | 3.201 | 3.095 | 3.181 | 2.299 | 167,746 |
| 2024-10-15 | 3.159 | 3.177 | 3.090 | 3.125 | 2.259 | 154,925 |
| 2024-10-14 | 3.260 | 3.270 | 3.152 | 3.182 | 2.300 | 3,447,175 |
| 2024-10-11 | 3.270 | 3.326 | 3.245 | 3.256 | 2.354 | 440,946 |
| 2024-10-10 | 3.346 | 3.367 | 3.258 | 3.298 | 2.384 | 111,086 |
| 2024-10-09 | 3.229 | 3.355 | 3.213 | 3.343 | 2.417 | 181,704 |
| 2024-10-08 | 3.214 | 3.265 | 3.179 | 3.223 | 2.330 | 3,894,132 |
| 2024-10-07 | 3.400 | 3.404 | 3.230 | 3.313 | 2.395 | 233,458 |
| 2024-10-04 | 3.407 | 3.440 | 3.384 | 3.409 | 2.464 | 138,302 |
| 2024-10-03 | 3.388 | 3.438 | 3.338 | 3.414 | 2.468 | 98,338 |
| 2024-10-02 | 3.455 | 3.479 | 3.411 | 3.443 | 2.489 | 107,441 |
| 2024-10-01 | 3.485 | 3.504 | 3.381 | 3.412 | 2.466 | 237,662 |
| 2024-09-30 | 3.429 | 3.505 | 3.384 | 3.502 | 2.531 | 204,260 |
| 2024-09-27 | 3.369 | 3.439 | 3.358 | 3.417 | 2.470 | 275,970 |
| 2024-09-26 | 3.299 | 3.379 | 3.297 | 3.322 | 2.402 | 172,989 |
| 2024-09-25 | 3.239 | 3.276 | 3.218 | 3.233 | 2.337 | 152,539 |
| 2024-09-24 | 3.305 | 3.400 | 3.232 | 3.244 | 2.345 | 379,858 |
| 2024-09-23 | 3.143 | 3.210 | 3.090 | 3.184 | 2.302 | 213,043 |
| 2024-09-20 | 3.184 | 3.202 | 3.126 | 3.130 | 2.263 | 829,206 |
| 2024-09-19 | 3.153 | 3.212 | 3.139 | 3.204 | 2.316 | 235,932 |
| 2024-09-18 | 2.988 | 3.060 | 2.957 | 3.060 | 2.212 | 544,443 |
| 2024-09-17 | 2.920 | 2.999 | 2.915 | 2.986 | 2.158 | 231,671 |
| 2024-09-16 | 2.987 | 2.995 | 2.886 | 2.896 | 2.093 | 256,361 |
| 2024-09-13 | 2.846 | 2.993 | 2.842 | 2.978 | 2.153 | 499,679 |
| 2024-09-12 | 2.840 | 2.881 | 2.779 | 2.806 | 2.028 | 209,302 |
| 2024-09-11 | 2.817 | 2.884 | 2.768 | 2.780 | 2.010 | 346,932 |
| 2024-09-10 | 2.877 | 2.907 | 2.776 | 2.789 | 2.016 | 363,756 |
| 2024-09-09 | 2.997 | 3.012 | 2.897 | 2.915 | 2.107 | 266,763 |
| 2024-09-06 | 3.021 | 3.037 | 2.970 | 2.970 | 2.147 | 257,783 |
| 2024-09-05 | 3.079 | 3.132 | 2.952 | 3.058 | 2.210 | 436,922 |
| 2024-09-04 | 3.115 | 3.182 | 3.103 | 3.113 | 2.251 | 2,179,066 |
| 2024-09-03 | 3.297 | 3.302 | 3.134 | 3.156 | 2.282 | 341,058 |
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.