Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 27 |
| 2024-08-30 | 6.800 | 7.300 | 6.800 | 7.250 | 7.250 | 2,614 |
| 2024-08-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-08-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-08-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 6 |
| 2024-08-26 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 1 |
| 2024-08-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-08-22 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 50 |
| 2024-08-21 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 27 |
| 2024-08-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-08-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-08-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-08-15 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-08-14 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 1,347 |
| 2024-08-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-08-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-08-09 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 55 |
| 2024-08-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-08-07 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 1,217 |
| 2024-08-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-08-05 | 6.900 | 7.200 | 6.900 | 7.050 | 7.050 | 123 |
| 2024-08-02 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 9,469 |
| 2024-08-01 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 18 |
| 2024-07-31 | 6.800 | 7.500 | 6.800 | 7.200 | 7.200 | 1,844 |
| 2024-07-30 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-07-29 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 139 |
| 2024-07-26 | 6.600 | 6.800 | 6.600 | 6.650 | 6.650 | 117 |
| 2024-07-25 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 710 |
| 2024-07-24 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-07-23 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 7,224 |
| 2024-07-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-07-19 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 2,000 |
| 2024-07-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 776 |
| 2024-07-17 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 50 |
| 2024-07-16 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 776 |
| 2024-07-15 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 9,000 |
| 2024-07-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-11 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-09 | 6.550 | 6.550 | 6.350 | 6.450 | 6.450 | 30 |
| 2024-07-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-03 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 155 |
| 2024-07-02 | 6.550 | 6.550 | 6.350 | 6.350 | 6.350 | 776 |
| 2024-07-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-06-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-06-27 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-06-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-06-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-06-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 580 |
| 2024-06-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-06-20 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 788 |
| 2024-06-19 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 1,088 |
| 2024-06-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-06-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-06-14 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-06-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-06-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-06-11 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.