Tonies SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.500	12.980	12.500	12.780	12.780	218,706
2026-10-15	12.140	12.540	12.060	12.540	12.540	143,444
2026-10-14	11.900	12.260	11.880	12.220	12.220	194,239
2026-10-13	11.680	11.840	11.640	11.820	11.820	62,354
2026-10-12	11.800	11.800	11.620	11.640	11.640	85,665
2026-10-09	11.500	11.840	11.500	11.680	11.680	142,319
2026-10-08	11.640	11.640	11.500	11.540	11.540	86,745
2026-10-07	11.560	11.660	11.500	11.640	11.640	144,966
2026-10-06	11.780	11.780	11.540	11.560	11.560	105,159
2026-10-05	11.800	11.880	11.700	11.720	11.720	86,889
2026-10-02	11.800	12.080	11.720	11.760	11.760	96,718
2026-10-01	12.060	12.060	11.800	11.800	11.800	135,105
2026-09-30	12.080	12.220	12.000	12.060	12.060	169,343
2026-09-29	11.680	12.100	11.680	12.000	12.000	270,476
2026-09-28	11.400	11.820	11.320	11.700	11.700	92,421
2026-09-25	11.520	11.620	11.340	11.340	11.340	104,834
2026-09-24	11.780	11.880	11.520	11.520	11.520	130,486
2026-09-23	11.700	11.720	11.460	11.680	11.680	160,317
2026-09-22	11.340	11.780	11.300	11.640	11.640	272,221
2026-09-21	11.500	11.700	11.340	11.340	11.340	123,190
2026-09-18	11.560	11.680	11.400	11.440	11.440	257,971
2026-09-17	11.540	11.660	11.400	11.560	11.560	335,446
2026-09-16	11.420	11.580	11.180	11.460	11.460	202,289
2026-09-15	11.540	11.720	11.340	11.340	11.340	236,562
2026-09-14	11.600	11.660	11.480	11.520	11.520	343,699
2026-09-11	11.700	11.780	11.600	11.620	11.620	164,031
2026-09-10	11.900	11.920	11.560	11.720	11.720	117,031
2026-09-09	12.060	12.160	11.840	11.960	11.960	82,383
2026-09-08	11.700	12.100	11.680	12.020	12.020	138,297
2026-09-07	11.760	11.980	11.640	11.760	11.760	185,455
2026-09-04	11.500	11.800	11.380	11.800	11.800	230,691
2026-09-03	11.560	11.580	11.300	11.480	11.480	431,815
2026-09-02	11.600	11.760	11.520	11.560	11.560	134,291
2026-09-01	11.880	11.900	11.520	11.740	11.740	218,867
2026-08-31	11.740	11.980	11.720	11.880	11.880	88,642
2026-08-28	11.640	11.880	11.600	11.720	11.720	87,061
2026-08-27	11.460	11.780	11.420	11.700	11.700	242,879
2026-08-26	11.500	11.600	11.360	11.460	11.460	137,485
2026-08-25	11.320	11.780	11.240	11.580	11.580	237,885
2026-08-24	11.600	11.680	11.120	11.220	11.220	259,999
2026-08-21	11.740	11.980	11.500	11.600	11.600	199,106
2026-08-20	12.840	12.860	11.540	11.640	11.640	659,749
2026-08-19	12.220	12.540	12.180	12.300	12.300	175,400
2026-08-18	12.020	12.300	12.000	12.300	12.300	121,655
2026-08-17	12.360	12.400	12.060	12.080	12.080	62,893
2026-08-14	12.400	12.460	12.260	12.340	12.340	60,783
2026-08-13	12.500	12.640	12.340	12.480	12.480	133,599
2026-08-12	12.460	12.500	12.320	12.340	12.340	50,417
2026-08-11	12.140	12.480	12.060	12.440	12.440	78,031
2026-08-10	12.120	12.240	12.020	12.140	12.140	91,574
2026-08-07	12.100	12.200	11.980	12.040	12.040	61,822
2026-08-06	12.420	12.420	12.120	12.180	12.180	55,117
2026-08-05	12.660	12.760	12.380	12.400	12.400	76,495
2026-08-04	12.200	12.560	11.980	12.560	12.560	254,530
2026-08-03	12.280	12.600	12.200	12.280	12.280	226,908
2026-07-31	12.540	12.540	12.100	12.280	12.280	281,133
2026-07-30	12.620	12.620	12.260	12.380	12.380	183,955
2026-07-29	12.680	12.800	12.560	12.700	12.700	93,655
2026-07-28	12.620	12.780	12.520	12.600	12.600	72,842
2026-07-27	13.200	13.200	12.680	12.700	12.700	238,704

Page 1 of 3 · 129 trading daysOlder →

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.