Tonkens Agrar AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	6.550	6.550	6.550	6.550	6.550	0
2023-06-30	6.600	6.600	6.600	6.600	6.600	0
2023-06-29	6.650	6.650	6.650	6.650	6.650	0
2023-06-28	6.550	6.550	6.550	6.550	6.550	0
2023-06-27	6.400	6.400	6.400	6.400	6.400	0
2023-06-26	6.400	6.400	6.400	6.400	6.400	0
2023-06-23	6.450	6.450	6.450	6.450	6.450	0
2023-06-22	6.450	6.450	6.400	6.400	6.400	1,082
2023-06-21	6.450	6.600	6.450	6.600	6.600	782
2023-06-20	6.300	6.300	6.300	6.300	6.300	0
2023-06-19	6.350	6.350	6.350	6.350	6.350	0
2023-06-16	6.400	6.400	6.400	6.400	6.400	316
2023-06-15	6.250	6.250	6.250	6.250	6.250	0
2023-06-14	6.300	6.300	6.300	6.300	6.300	0
2023-06-13	6.250	6.250	6.250	6.250	6.250	0
2023-06-12	6.250	6.250	6.250	6.250	6.250	0
2023-06-09	6.300	6.300	6.300	6.300	6.300	0
2023-06-08	6.300	6.300	6.300	6.300	6.300	0
2023-06-07	6.300	6.300	6.300	6.300	6.300	0
2023-06-06	6.300	6.300	6.300	6.300	6.300	0
2023-06-05	6.200	6.300	6.200	6.300	6.300	10
2023-06-02	6.400	6.400	6.200	6.350	6.350	830
2023-06-01	6.500	6.500	6.500	6.500	6.500	0
2023-05-31	6.450	6.450	6.450	6.450	6.450	0
2023-05-30	6.550	6.550	6.450	6.450	6.450	764
2023-05-29	6.650	6.650	6.650	6.650	6.650	0
2023-05-26	6.550	6.550	6.550	6.550	6.550	0
2023-05-25	6.600	6.600	6.600	6.600	6.600	0
2023-05-24	6.750	6.750	6.650	6.650	6.650	10
2023-05-23	6.750	6.750	6.550	6.650	6.650	2,040
2023-05-22	6.600	6.600	6.600	6.600	6.600	0
2023-05-19	6.650	6.650	6.650	6.650	6.650	0
2023-05-18	6.650	6.650	6.650	6.650	6.650	0
2023-05-17	6.850	6.850	6.700	6.700	6.700	785
2023-05-16	6.650	6.700	6.650	6.700	6.700	30
2023-05-15	6.700	6.800	6.700	6.800	6.800	507
2023-05-12	6.100	6.100	6.100	6.100	6.100	0
2023-05-11	6.100	6.100	6.100	6.100	6.100	0
2023-05-10	6.050	6.050	6.050	6.050	6.050	0
2023-05-09	6.050	6.050	6.050	6.050	6.050	0
2023-05-08	6.050	6.050	6.050	6.050	6.050	0
2023-05-05	6.150	6.150	6.150	6.150	6.150	0
2023-05-04	6.050	6.050	6.050	6.050	6.050	0
2023-05-03	6.050	6.050	6.050	6.050	6.050	0
2023-05-02	6.050	6.050	6.050	6.050	6.050	0
2023-04-28	6.050	6.050	6.050	6.050	6.050	0
2023-04-27	5.950	6.100	5.900	6.100	6.100	2,818
2023-04-26	5.850	5.850	5.850	5.850	5.850	0
2023-04-25	5.850	5.850	5.850	5.850	5.850	0
2023-04-24	5.850	5.850	5.850	5.850	5.850	0
2023-04-21	5.700	5.800	5.700	5.800	5.800	14
2023-04-20	5.800	5.800	5.800	5.800	5.800	0
2023-04-19	5.800	5.800	5.800	5.800	5.800	0
2023-04-18	5.800	5.800	5.800	5.800	5.800	200
2023-04-17	5.800	5.800	5.800	5.800	5.800	25
2023-04-14	5.750	5.800	5.750	5.800	5.800	294
2023-04-13	5.750	5.750	5.750	5.750	5.750	1,005
2023-04-12	5.850	5.850	5.850	5.850	5.850	0
2023-04-11	5.850	5.850	5.850	5.850	5.850	0
2023-04-06	5.850	5.850	5.850	5.850	5.850	0

← NewerPage 15 of 22 · 1,280 trading daysOlder →

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.