Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-06-10 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-06-07 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 1 |
| 2024-06-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-06-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-06-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-06-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-05-31 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-05-30 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 630 |
| 2024-05-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-05-28 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-05-27 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 140 |
| 2024-05-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-05-23 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-05-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-05-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-05-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-05-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-05-16 | 6.550 | 6.550 | 6.350 | 6.350 | 6.350 | 998 |
| 2024-05-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-05-14 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-05-13 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 8,463 |
| 2024-05-10 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 502 |
| 2024-05-09 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 50 |
| 2024-05-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-06 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-04-30 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 758 |
| 2024-04-29 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 3,280 |
| 2024-04-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-04-25 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 2,640 |
| 2024-04-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-04-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-04-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-04-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-17 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 130 |
| 2024-04-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 148 |
| 2024-04-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-04-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-04-05 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 800 |
| 2024-04-04 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 300 |
| 2024-04-03 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 374 |
| 2024-04-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-03-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-03-27 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 554 |
| 2024-03-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-03-25 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-03-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-03-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-03-20 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 40 |
| 2024-03-19 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 750 |
| 2024-03-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-03-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 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.