Thyssenkrupp AG O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.205	15.280	13.933	13.933	13.933	5
2026-10-16	14.180	15.280	14.175	14.175	14.175	21
2026-10-15	13.635	13.990	13.525	13.935	13.935	202,969
2026-10-14	14.013	14.250	13.720	14.120	14.120	15,185,636
2026-10-13	13.893	14.243	13.815	13.825	13.825	249,543
2026-10-12	13.735	13.905	13.570	13.885	13.885	730,018
2026-10-09	13.043	13.770	12.905	13.685	13.685	2,152,068
2026-10-08	13.250	13.300	12.795	12.888	12.888	66,951
2026-10-07	13.698	14.110	13.300	13.373	13.373	785,188
2026-10-06	13.845	14.185	13.640	13.940	13.940	57,971
2026-10-05	13.873	13.985	13.565	13.760	13.760	42,723
2026-10-02	13.923	14.380	13.900	13.973	13.973	48,464
2026-10-01	14.580	14.660	13.560	13.668	13.668	1,145,693
2026-09-30	14.678	14.700	14.425	14.595	14.595	274,493
2026-09-29	15.390	15.390	14.480	14.585	14.585	893,114
2026-09-28	15.353	15.850	15.130	15.338	15.338	176,784
2026-09-25	14.840	15.420	14.830	15.278	15.278	59,778
2026-09-24	14.923	15.368	14.630	14.680	14.680	239,336
2026-09-23	15.385	15.395	14.900	14.950	14.950	4,810,357
2026-09-22	14.765	15.375	14.625	15.330	15.330	1,496,141
2026-09-21	15.463	15.570	14.730	14.926	14.926	227,396

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.