Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-02-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-02-20 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 1,805 |
| 2025-02-19 | 7.250 | 7.350 | 7.250 | 7.250 | 7.250 | 500 |
| 2025-02-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-02-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-02-14 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 690 |
| 2025-02-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-02-12 | 7.350 | 7.350 | 7.250 | 7.250 | 7.250 | 2 |
| 2025-02-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-02-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-02-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-02-06 | 7.150 | 7.350 | 7.150 | 7.250 | 7.250 | 1,759 |
| 2025-02-05 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-02-04 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 200 |
| 2025-02-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-01-31 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-01-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-01-29 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 500 |
| 2025-01-28 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 675 |
| 2025-01-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 417 |
| 2025-01-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-01-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-01-22 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 665 |
| 2025-01-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-01-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-01-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-01-16 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 676 |
| 2025-01-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-01-14 | 7.600 | 7.600 | 7.400 | 7.500 | 7.500 | 11 |
| 2025-01-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-01-10 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 800 |
| 2025-01-09 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 42 |
| 2025-01-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-01-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-01-06 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 150 |
| 2025-01-03 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 492 |
| 2025-01-02 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 6 |
| 2024-12-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-12-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-12-23 | 7.250 | 7.500 | 7.250 | 7.400 | 7.400 | 1,544 |
| 2024-12-20 | 7.650 | 7.650 | 7.350 | 7.350 | 7.350 | 683 |
| 2024-12-19 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-12-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-12-16 | 7.200 | 7.650 | 7.200 | 7.550 | 7.550 | 987 |
| 2024-12-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-12-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-12-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-12-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-12-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-12-06 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-12-05 | 7.550 | 7.550 | 7.350 | 7.350 | 7.350 | 799 |
| 2024-12-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-12-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-12-02 | 7.550 | 7.550 | 7.400 | 7.400 | 7.400 | 7 |
| 2024-11-29 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 502 |
| 2024-11-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-11-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-11-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 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.