Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-11-22 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 1,767 |
| 2024-11-21 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-20 | 7.400 | 7.400 | 7.200 | 7.300 | 7.300 | 700 |
| 2024-11-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-11-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-14 | 7.200 | 7.350 | 7.200 | 7.300 | 7.300 | 1,019 |
| 2024-11-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-11-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-11-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-11-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-05 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 354 |
| 2024-11-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-11-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-10-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-10-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-10-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-10-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-10-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-10-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-10-23 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-10-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-10-21 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 0 |
| 2024-10-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-16 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 68 |
| 2024-10-15 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-10 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 90 |
| 2024-10-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-10-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-10-07 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 1 |
| 2024-10-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-10-03 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 681 |
| 2024-10-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-10-01 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 1 |
| 2024-09-30 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-09-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-09-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 200 |
| 2024-09-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-09-24 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 150 |
| 2024-09-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-09-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-18 | 7.000 | 7.300 | 7.000 | 7.200 | 7.200 | 202 |
| 2024-09-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-09-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-09-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-09-12 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 160 |
| 2024-09-11 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 1,056 |
| 2024-09-10 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 1 |
| 2024-09-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-09-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-09-05 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 2 |
| 2024-09-04 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 1,360 |
| 2024-09-03 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 1,380 |
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.