Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2022-02-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2022-02-02 | 4.980 | 4.980 | 4.880 | 4.880 | 4.880 | 859 |
| 2022-02-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-01-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-01-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-01-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-01-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-01-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-01-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-01-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-01-20 | 5.150 | 5.500 | 5.150 | 5.450 | 5.450 | 896 |
| 2022-01-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-01-13 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 54 |
| 2022-01-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-01-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-01-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-01-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-01-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-01-05 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 14,728 |
| 2022-01-04 | 5.150 | 5.150 | 4.960 | 4.960 | 4.960 | 962 |
| 2022-01-03 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 111 |
| 2021-12-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2021-12-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2021-12-28 | 5.200 | 5.550 | 5.200 | 5.400 | 5.400 | 1,000 |
| 2021-12-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2021-12-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 926 |
| 2021-12-22 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 700 |
| 2021-12-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2021-12-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2021-12-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2021-12-16 | 5.250 | 5.550 | 5.200 | 5.400 | 5.400 | 2,180 |
| 2021-12-15 | 5.800 | 5.800 | 5.400 | 5.400 | 5.400 | 1,031 |
| 2021-12-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2021-12-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-12-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-12-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-12-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-12-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2021-12-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2021-12-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2021-12-02 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 870 |
| 2021-12-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2021-11-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-11-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2021-11-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-11-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2021-11-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2021-11-23 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 458 |
| 2021-11-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 88 |
| 2021-11-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2021-11-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 100 |
| 2021-11-17 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 1,820 |
| 2021-11-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-11-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-11-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-11-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 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.