Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 1,494 |
| 2022-05-02 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-04-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-04-28 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 710 |
| 2022-04-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-04-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-04-25 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 530 |
| 2022-04-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2022-04-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2022-04-20 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 200 |
| 2022-04-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-04-14 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 2,730 |
| 2022-04-13 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 270 |
| 2022-04-12 | 7.350 | 7.350 | 6.850 | 6.850 | 6.850 | 1,580 |
| 2022-04-11 | 6.900 | 7.200 | 6.900 | 7.000 | 7.000 | 6,988 |
| 2022-04-08 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 250 |
| 2022-04-07 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 1,450 |
| 2022-04-06 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 450 |
| 2022-04-05 | 6.700 | 7.150 | 6.700 | 7.150 | 7.150 | 1,616 |
| 2022-04-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2022-04-01 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 894 |
| 2022-03-31 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 944 |
| 2022-03-30 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 250 |
| 2022-03-29 | 6.350 | 6.600 | 6.300 | 6.600 | 6.600 | 1,955 |
| 2022-03-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-03-25 | 6.450 | 6.600 | 6.150 | 6.300 | 6.300 | 11,770 |
| 2022-03-24 | 6.700 | 6.700 | 6.200 | 6.400 | 6.400 | 4,754 |
| 2022-03-23 | 6.800 | 6.900 | 6.800 | 6.800 | 6.800 | 800 |
| 2022-03-22 | 7.200 | 7.200 | 6.700 | 6.750 | 6.750 | 7,375 |
| 2022-03-21 | 7.000 | 7.400 | 6.800 | 7.100 | 7.100 | 5,442 |
| 2022-03-18 | 6.050 | 7.000 | 6.050 | 6.900 | 6.900 | 12,060 |
| 2022-03-17 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 172 |
| 2022-03-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-03-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2022-03-14 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 15 |
| 2022-03-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2022-03-10 | 5.850 | 6.000 | 5.650 | 5.850 | 5.850 | 1,246 |
| 2022-03-09 | 6.100 | 6.100 | 5.750 | 5.750 | 5.750 | 524 |
| 2022-03-08 | 7.400 | 7.400 | 6.200 | 6.200 | 6.200 | 1,946 |
| 2022-03-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2022-03-04 | 7.000 | 7.500 | 7.000 | 7.400 | 7.400 | 993 |
| 2022-03-03 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 1,350 |
| 2022-03-02 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 1,870 |
| 2022-03-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-02-28 | 5.350 | 5.500 | 5.350 | 5.400 | 5.400 | 729 |
| 2022-02-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-02-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-02-23 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 600 |
| 2022-02-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-02-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-02-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-02-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-02-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 227 |
| 2022-02-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-02-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 227 |
| 2022-02-10 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,000 |
| 2022-02-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-02-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-02-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 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.