Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-10-17 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 17 |
| 2022-10-14 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 56 |
| 2022-10-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-10-12 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 580 |
| 2022-10-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-10-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-10-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 140 |
| 2022-10-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-10-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-10-04 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 70 |
| 2022-10-03 | 6.600 | 6.600 | 6.350 | 6.350 | 6.350 | 782 |
| 2022-09-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-09-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-09-28 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 700 |
| 2022-09-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2022-09-26 | 6.800 | 7.000 | 6.800 | 6.850 | 6.850 | 372 |
| 2022-09-23 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 400 |
| 2022-09-22 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 75 |
| 2022-09-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-09-20 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 61 |
| 2022-09-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-09-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-09-15 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 830 |
| 2022-09-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-09-13 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-09-12 | 7.150 | 7.150 | 6.850 | 6.850 | 6.850 | 2,200 |
| 2022-09-09 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 550 |
| 2022-09-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-09-07 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 50 |
| 2022-09-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-09-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-09-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-09-01 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-08-31 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2022-08-30 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-08-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2022-08-26 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 705 |
| 2022-08-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-08-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 185 |
| 2022-08-23 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 8,460 |
| 2022-08-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-08-19 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 1,540 |
| 2022-08-18 | 6.450 | 6.700 | 6.450 | 6.700 | 6.700 | 850 |
| 2022-08-17 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-08-16 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 200 |
| 2022-08-15 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 50 |
| 2022-08-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-08-11 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 450 |
| 2022-08-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 839 |
| 2022-08-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-08-08 | 6.450 | 6.500 | 6.350 | 6.350 | 6.350 | 1,720 |
| 2022-08-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2022-08-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2022-08-03 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 140 |
| 2022-08-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-08-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-07-29 | 6.600 | 6.600 | 6.300 | 6.550 | 6.550 | 1,473 |
| 2022-07-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-07-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 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.