Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.450 | 6.650 | 6.450 | 6.650 | 6.650 | 1,162 |
| 2024-03-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 241 |
| 2024-03-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-03-11 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 694 |
| 2024-03-08 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-03-07 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-03-06 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-03-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-03-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-03-01 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-02-29 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-02-28 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 600 |
| 2024-02-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-26 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 100 |
| 2024-02-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-15 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-06 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 102 |
| 2024-02-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-02-02 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 473 |
| 2024-02-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-01-31 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-01-30 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-01-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-01-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-24 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 70 |
| 2024-01-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-01-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-01-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-01-18 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 177 |
| 2024-01-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-09 | 6.900 | 6.900 | 6.500 | 6.800 | 6.800 | 1,099 |
| 2024-01-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-05 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 125 |
| 2024-01-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-01-03 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 155 |
| 2024-01-02 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 182 |
| 2023-12-29 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-12-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-12-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 850 |
| 2023-12-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-12-21 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-12-20 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 720 |
| 2023-12-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 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.