Thyssenkrupp AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 8.989 | 9.046 | 8.850 | 8.956 | 6.253 | 502,530 |
| 2021-10-26 | 8.896 | 9.140 | 8.890 | 9.091 | 6.347 | 666,158 |
| 2021-10-25 | 8.705 | 8.916 | 8.676 | 8.893 | 6.209 | 175,373 |
| 2021-10-22 | 8.534 | 8.710 | 8.516 | 8.624 | 6.021 | 249,626 |
| 2021-10-21 | 8.589 | 8.644 | 8.480 | 8.536 | 5.959 | 150,764 |
| 2021-10-20 | 8.638 | 8.754 | 8.498 | 8.675 | 6.056 | 246,652 |
| 2021-10-19 | 8.887 | 8.936 | 8.706 | 8.730 | 6.095 | 466,296 |
| 2021-10-18 | 8.833 | 8.980 | 8.770 | 8.814 | 6.153 | 195,437 |
| 2021-10-15 | 8.740 | 8.870 | 8.740 | 8.817 | 6.155 | 206,236 |
| 2021-10-14 | 8.605 | 8.746 | 8.596 | 8.688 | 6.065 | 256,895 |
← NewerPage 22 of 22 · 1,270 trading days
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.