Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 6.320 | 6.380 | 6.220 | 6.320 | 6.320 | 5,637 |
| 2024-08-29 | 6.340 | 6.340 | 6.220 | 6.300 | 6.300 | 5,281 |
| 2024-08-28 | 6.400 | 6.400 | 6.300 | 6.320 | 6.320 | 4,942 |
| 2024-08-27 | 6.780 | 6.780 | 6.400 | 6.500 | 6.500 | 13,072 |
| 2024-08-26 | 6.780 | 6.840 | 6.720 | 6.820 | 6.820 | 4,654 |
| 2024-08-23 | 6.800 | 6.840 | 6.760 | 6.820 | 6.820 | 4,232 |
| 2024-08-22 | 6.720 | 6.940 | 6.680 | 6.780 | 6.780 | 26,130 |
| 2024-08-21 | 6.440 | 6.500 | 6.440 | 6.500 | 6.500 | 5,165 |
| 2024-08-20 | 6.300 | 6.380 | 6.240 | 6.300 | 6.300 | 4,426 |
| 2024-08-19 | 6.500 | 6.560 | 6.220 | 6.280 | 6.280 | 17,449 |
| 2024-08-16 | 6.560 | 6.560 | 6.500 | 6.520 | 6.520 | 3,770 |
| 2024-08-15 | 6.580 | 6.580 | 6.420 | 6.480 | 6.480 | 5,206 |
| 2024-08-14 | 6.520 | 6.580 | 6.500 | 6.520 | 6.520 | 7,782 |
| 2024-08-13 | 6.420 | 6.600 | 6.400 | 6.500 | 6.500 | 20,006 |
| 2024-08-12 | 6.340 | 6.500 | 6.340 | 6.460 | 6.460 | 4,327 |
| 2024-08-09 | 6.280 | 6.500 | 6.280 | 6.400 | 6.400 | 24,481 |
| 2024-08-08 | 6.040 | 6.320 | 6.040 | 6.300 | 6.300 | 21,715 |
| 2024-08-07 | 5.940 | 6.100 | 5.940 | 6.080 | 6.080 | 20,760 |
| 2024-08-06 | 5.900 | 5.900 | 5.800 | 5.860 | 5.860 | 28,217 |
| 2024-08-05 | 6.000 | 6.020 | 5.800 | 5.900 | 5.900 | 87,334 |
| 2024-08-02 | 6.100 | 6.220 | 6.000 | 6.140 | 6.140 | 84,936 |
| 2024-08-01 | 6.100 | 6.100 | 6.000 | 6.020 | 6.020 | 17,426 |
| 2024-07-31 | 6.020 | 6.100 | 6.020 | 6.040 | 6.040 | 6,743 |
| 2024-07-30 | 6.040 | 6.100 | 6.000 | 6.020 | 6.020 | 23,906 |
| 2024-07-29 | 5.980 | 6.120 | 5.980 | 6.100 | 6.100 | 10,231 |
| 2024-07-26 | 5.980 | 6.160 | 5.980 | 6.120 | 6.120 | 27,087 |
| 2024-07-25 | 6.240 | 6.240 | 5.900 | 5.920 | 5.920 | 63,949 |
| 2024-07-24 | 6.320 | 6.400 | 6.220 | 6.280 | 6.280 | 28,589 |
| 2024-07-23 | 6.420 | 6.440 | 6.340 | 6.420 | 6.420 | 3,942 |
| 2024-07-22 | 6.340 | 6.440 | 6.320 | 6.400 | 6.400 | 29,437 |
| 2024-07-19 | 6.520 | 6.520 | 6.320 | 6.360 | 6.360 | 15,505 |
| 2024-07-18 | 6.580 | 6.620 | 6.420 | 6.540 | 6.540 | 14,561 |
| 2024-07-17 | 6.560 | 6.620 | 6.520 | 6.520 | 6.520 | 89,400 |
| 2024-07-16 | 6.540 | 6.680 | 6.500 | 6.560 | 6.560 | 48,121 |
| 2024-07-15 | 6.660 | 6.660 | 6.540 | 6.560 | 6.560 | 21,748 |
| 2024-07-12 | 6.580 | 6.700 | 6.520 | 6.620 | 6.620 | 43,499 |
| 2024-07-11 | 6.620 | 6.740 | 6.520 | 6.540 | 6.540 | 15,869 |
| 2024-07-10 | 6.640 | 6.700 | 6.520 | 6.600 | 6.600 | 32,061 |
| 2024-07-09 | 6.680 | 6.800 | 6.500 | 6.560 | 6.560 | 44,655 |
| 2024-07-08 | 6.880 | 6.880 | 6.640 | 6.700 | 6.700 | 49,132 |
| 2024-07-05 | 7.000 | 7.000 | 6.760 | 6.760 | 6.760 | 25,620 |
| 2024-07-04 | 7.000 | 7.040 | 6.960 | 7.000 | 7.000 | 17,777 |
| 2024-07-03 | 7.040 | 7.040 | 6.960 | 6.960 | 6.960 | 25,154 |
| 2024-07-02 | 7.000 | 7.040 | 6.920 | 7.000 | 7.000 | 45,162 |
| 2024-07-01 | 7.000 | 7.040 | 6.920 | 6.940 | 6.940 | 44,482 |
| 2024-06-28 | 6.760 | 6.900 | 6.720 | 6.880 | 6.880 | 16,598 |
| 2024-06-27 | 6.580 | 6.800 | 6.520 | 6.740 | 6.740 | 50,130 |
| 2024-06-26 | 6.540 | 6.600 | 6.460 | 6.540 | 6.540 | 22,329 |
| 2024-06-25 | 6.640 | 6.640 | 6.400 | 6.540 | 6.540 | 28,430 |
| 2024-06-24 | 6.900 | 6.900 | 6.620 | 6.620 | 6.620 | 29,847 |
| 2024-06-21 | 6.880 | 6.880 | 6.640 | 6.780 | 6.780 | 18,404 |
| 2024-06-20 | 6.980 | 7.040 | 6.900 | 6.920 | 6.920 | 21,220 |
| 2024-06-19 | 6.520 | 7.020 | 6.280 | 6.960 | 6.960 | 74,385 |
| 2024-06-18 | 6.920 | 7.000 | 6.780 | 6.800 | 6.800 | 16,972 |
| 2024-06-17 | 7.000 | 7.080 | 6.960 | 7.000 | 7.000 | 9,565 |
| 2024-06-14 | 7.140 | 7.180 | 6.960 | 6.980 | 6.980 | 31,875 |
| 2024-06-13 | 7.200 | 7.200 | 7.060 | 7.120 | 7.120 | 18,226 |
| 2024-06-12 | 6.800 | 7.200 | 6.760 | 7.200 | 7.200 | 36,781 |
| 2024-06-11 | 6.900 | 6.900 | 6.660 | 6.880 | 6.880 | 20,866 |
| 2024-06-10 | 6.980 | 7.000 | 6.740 | 6.900 | 6.900 | 25,522 |
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.