Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-04-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-04-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-30 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 834 |
| 2023-03-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-03-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-17 | 6.150 | 6.200 | 6.100 | 6.100 | 6.100 | 3,750 |
| 2023-03-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-03-15 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-03-14 | 6.500 | 6.500 | 6.050 | 6.050 | 6.050 | 3,280 |
| 2023-03-13 | 6.300 | 6.700 | 6.300 | 6.350 | 6.350 | 1,224 |
| 2023-03-10 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 908 |
| 2023-03-09 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 807 |
| 2023-03-08 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 1,016 |
| 2023-03-07 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 807 |
| 2023-03-06 | 6.050 | 6.100 | 5.950 | 5.950 | 5.950 | 800 |
| 2023-03-03 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 9 |
| 2023-03-02 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 1,282 |
| 2023-03-01 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-02-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-02-27 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-02-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-02-23 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 262 |
| 2023-02-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-02-21 | 6.600 | 6.600 | 6.350 | 6.350 | 6.350 | 228 |
| 2023-02-20 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 450 |
| 2023-02-17 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 1,680 |
| 2023-02-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-02-15 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 1,177 |
| 2023-02-14 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 215 |
| 2023-02-13 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 1,427 |
| 2023-02-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-02-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-02-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-02-07 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 19 |
| 2023-02-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-02-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-02-02 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 4 |
| 2023-02-01 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 150 |
| 2023-01-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-01-30 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 100 |
| 2023-01-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-01-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-01-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-01-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-01-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-01-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-01-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2023-01-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-01-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-01-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-01-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 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.