Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 5 |
| 2026-04-30 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 6 |
| 2026-04-29 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,724 |
| 2026-04-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 602 |
| 2026-04-27 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 602 |
| 2026-04-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 10 |
| 2026-04-23 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 848 |
| 2026-04-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 848 |
| 2026-04-21 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 848 |
| 2026-04-20 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 220 |
| 2026-04-17 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 145 |
| 2026-04-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 361 |
| 2026-04-15 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 361 |
| 2026-04-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 870 |
| 2026-04-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 870 |
| 2026-04-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 870 |
| 2026-04-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 870 |
| 2026-04-08 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 870 |
| 2026-04-07 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 50 |
| 2026-04-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2026-04-01 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 22 |
| 2026-03-31 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 800 |
| 2026-03-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 813 |
| 2026-03-27 | 6.100 | 6.300 | 6.100 | 6.200 | 6.200 | 1,003 |
| 2026-03-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,096 |
| 2026-03-25 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 1,096 |
| 2026-03-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 298 |
| 2026-03-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 298 |
| 2026-03-20 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 298 |
| 2026-03-19 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 298 |
| 2026-03-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-03-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-03-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-03-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-03-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 298 |
| 2026-03-11 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 298 |
| 2026-03-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2026-03-09 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 2,418 |
| 2026-03-06 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 827 |
| 2026-03-05 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 2,077 |
| 2026-03-04 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 827 |
| 2026-03-03 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 3,408 |
| 2026-03-02 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 100 |
| 2026-02-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 20 |
| 2026-02-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 20 |
| 2026-02-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 20 |
| 2026-02-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 20 |
| 2026-02-23 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 20 |
| 2026-02-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7 |
| 2026-02-19 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 7 |
| 2026-02-18 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 400 |
| 2026-02-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 20 |
| 2026-02-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2026-02-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2026-02-12 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 20 |
| 2026-02-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 250 |
| 2026-02-10 | 5.950 | 6.100 | 5.900 | 6.000 | 6.000 | 250 |
| 2026-02-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 230 |
| 2026-02-06 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 230 |
| 2026-02-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 758 |
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.