Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-01-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-01-09 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 60 |
| 2023-01-06 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 100 |
| 2023-01-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-01-04 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 870 |
| 2023-01-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-01-02 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 395 |
| 2022-12-30 | 5.650 | 5.750 | 5.550 | 5.750 | 5.750 | 432 |
| 2022-12-29 | 5.850 | 5.850 | 5.700 | 5.800 | 5.800 | 274 |
| 2022-12-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2022-12-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2022-12-23 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 160 |
| 2022-12-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-20 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 465 |
| 2022-12-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-05 | 5.850 | 6.000 | 5.850 | 5.900 | 5.900 | 863 |
| 2022-12-02 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 20 |
| 2022-12-01 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 50 |
| 2022-11-30 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 1,200 |
| 2022-11-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2022-11-28 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 800 |
| 2022-11-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-18 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-11-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-11-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-11-14 | 6.200 | 6.200 | 6.100 | 6.150 | 6.150 | 420 |
| 2022-11-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-11-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-11-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-11-08 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 800 |
| 2022-11-07 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 168 |
| 2022-11-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-11-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-11-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-11-01 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 199 |
| 2022-10-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-10-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-10-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-10-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2022-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-24 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 584 |
| 2022-10-21 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 1,294 |
| 2022-10-20 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 420 |
| 2022-10-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 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.