Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 500 |
| 2025-05-21 | 7.300 | 7.300 | 6.950 | 6.950 | 6.950 | 1,558 |
| 2025-05-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 187 |
| 2025-05-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 187 |
| 2025-05-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 187 |
| 2025-05-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-05-13 | 7.400 | 7.400 | 7.250 | 7.300 | 7.300 | 601 |
| 2025-05-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-05-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-08 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-07 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-06 | 7.250 | 7.350 | 7.250 | 7.350 | 7.350 | 12 |
| 2025-05-05 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-05-02 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 3 |
| 2025-04-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-04-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-04-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 272 |
| 2025-04-25 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 77 |
| 2025-04-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-04-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-04-22 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 12 |
| 2025-04-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-04-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-04-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-11 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 230 |
| 2025-04-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-04-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-04-02 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-04-01 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 725 |
| 2025-03-31 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 25 |
| 2025-03-28 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-03-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-03-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-03-25 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-03-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-03-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-03-20 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 15 |
| 2025-03-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-03-18 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 4 |
| 2025-03-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-03-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-03-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-03-12 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 662 |
| 2025-03-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-03-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-03-07 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-03-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-03-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 150 |
| 2025-03-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-03-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-02-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-02-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-02-26 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 663 |
| 2025-02-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 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.