Thyssenkrupp AG O.N. historical data

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

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
2026-09-18	15.528	15.620	15.135	15.218	15.218	40,698
2026-09-17	15.358	15.865	15.275	15.638	15.638	64,955
2026-09-16	15.188	15.530	15.010	15.388	15.388	71,783
2026-09-15	14.918	15.325	14.780	15.165	15.165	595,219
2026-09-14	15.213	15.550	14.650	14.860	14.860	97,556
2026-09-11	14.935	15.410	14.790	15.315	15.315	1,347,895
2026-09-10	15.125	15.465	14.715	14.888	14.888	503,653
2026-09-09	15.353	15.560	15.220	15.330	15.330	1,567,373
2026-09-08	15.563	15.680	15.195	15.675	15.675	309,948
2026-09-07	15.175	15.745	15.090	15.675	15.675	1,018,893
2026-09-04	14.468	15.325	14.285	15.225	15.225	3,424,635
2026-09-03	14.118	14.300	14.005	14.183	14.183	1,039,622
2026-09-02	13.943	14.055	13.615	13.923	13.923	26,807
2026-09-01	14.378	14.589	13.945	14.130	14.130	4,085,693
2026-08-28	15.018	15.175	14.660	14.708	14.708	142,036
2026-08-27	14.415	14.945	14.365	14.870	14.870	107,520
2026-08-26	13.813	14.455	13.745	14.435	14.435	462,219
2026-08-25	13.680	13.760	13.570	13.692	13.692	84,159
2026-08-24	13.380	13.751	13.370	13.575	13.575	1,539,872
2026-08-21	12.950	13.420	12.950	13.393	13.393	80,586
2026-08-20	13.118	13.270	12.385	12.640	12.640	598,463
2026-08-19	13.273	13.335	12.960	13.058	13.058	1,228,097
2026-08-18	13.813	14.010	13.288	13.290	13.290	32,638
2026-08-17	14.013	14.090	13.350	13.895	13.895	90,584
2026-08-14	13.608	14.055	13.415	13.760	13.760	91,818
2026-08-13	12.058	13.505	12.045	13.423	13.423	210,409
2026-08-12	12.303	12.550	12.140	12.338	12.338	100,101
2026-08-11	12.463	12.560	12.030	12.030	12.030	836,414
2026-08-10	12.535	12.580	12.315	12.455	12.455	38,322
2026-08-07	12.625	12.770	12.440	12.533	12.533	1,773,585
2026-08-06	12.590	12.635	12.370	12.548	12.548	179,706
2026-08-05	12.723	12.820	12.500	12.563	12.563	40,436
2026-08-04	12.275	12.655	12.270	12.625	12.625	50,619
2026-08-03	12.225	12.390	11.940	12.208	12.208	2,450,294
2026-07-31	12.148	12.350	11.930	12.085	12.085	85,963
2026-07-30	11.805	12.190	11.645	12.055	12.055	770,500
2026-07-29	12.315	12.354	11.855	11.910	11.910	97,325
2026-07-28	12.348	12.590	12.040	12.145	12.145	150,003
2026-07-27	12.358	12.565	12.235	12.320	12.320	1,653,145

Page 1 of 22 · 1,265 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.