Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 500 |
| 2023-09-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-09-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-09-20 | 7.900 | 7.900 | 7.750 | 7.750 | 7.750 | 610 |
| 2023-09-19 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 700 |
| 2023-09-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-09-14 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 56 |
| 2023-09-13 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 1,326 |
| 2023-09-12 | 7.600 | 8.150 | 7.600 | 8.100 | 8.100 | 1,772 |
| 2023-09-11 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 100 |
| 2023-09-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-09-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-09-06 | 7.400 | 7.750 | 7.400 | 7.750 | 7.750 | 781 |
| 2023-09-05 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-09-04 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 715 |
| 2023-09-01 | 7.200 | 7.500 | 7.200 | 7.350 | 7.350 | 2,200 |
| 2023-08-31 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-08-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-08-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-08-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-08-17 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 600 |
| 2023-08-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-08-15 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 850 |
| 2023-08-14 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 904 |
| 2023-08-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-08-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-08-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-08-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-08-07 | 7.400 | 7.700 | 7.400 | 7.650 | 7.650 | 40 |
| 2023-08-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-08-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-08-02 | 7.900 | 8.050 | 7.750 | 7.750 | 7.750 | 3,494 |
| 2023-08-01 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 400 |
| 2023-07-31 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 800 |
| 2023-07-28 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 300 |
| 2023-07-27 | 6.500 | 7.300 | 6.500 | 7.150 | 7.150 | 3,508 |
| 2023-07-26 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 1,528 |
| 2023-07-25 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 764 |
| 2023-07-24 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-07-21 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-07-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 400 |
| 2023-07-19 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 2 |
| 2023-07-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-07-17 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-07-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-07-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-07-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-07-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 387 |
| 2023-07-10 | 6.550 | 6.750 | 6.550 | 6.750 | 6.750 | 1,098 |
| 2023-07-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-07-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-05 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-07-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 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.