Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.820 | 7.020 | 6.800 | 6.900 | 6.900 | 21,041 |
| 2024-06-06 | 7.020 | 7.080 | 6.720 | 6.800 | 6.800 | 50,744 |
| 2024-06-05 | 6.920 | 7.020 | 6.920 | 7.000 | 7.000 | 51,714 |
| 2024-06-04 | 6.720 | 6.860 | 6.720 | 6.860 | 6.860 | 42,550 |
| 2024-06-03 | 6.420 | 6.700 | 6.340 | 6.700 | 6.700 | 31,630 |
| 2024-05-31 | 6.220 | 6.400 | 6.200 | 6.400 | 6.400 | 17,878 |
| 2024-05-30 | 6.200 | 6.280 | 6.160 | 6.180 | 6.180 | 8,782 |
| 2024-05-29 | 6.200 | 6.300 | 6.180 | 6.260 | 6.260 | 19,512 |
| 2024-05-28 | 6.200 | 6.360 | 6.200 | 6.220 | 6.220 | 5,836 |
| 2024-05-27 | 6.380 | 6.380 | 6.280 | 6.300 | 6.300 | 8,081 |
| 2024-05-24 | 6.220 | 6.340 | 6.220 | 6.340 | 6.340 | 14,879 |
| 2024-05-23 | 6.300 | 6.380 | 6.220 | 6.280 | 6.280 | 25,353 |
| 2024-05-22 | 6.280 | 6.300 | 6.160 | 6.300 | 6.300 | 10,416 |
| 2024-05-21 | 6.220 | 6.480 | 6.220 | 6.240 | 6.240 | 33,809 |
| 2024-05-20 | 6.320 | 6.420 | 6.140 | 6.260 | 6.260 | 28,217 |
| 2024-05-17 | 5.860 | 6.840 | 5.800 | 6.100 | 6.100 | 189,685 |
| 2024-05-16 | 5.520 | 5.920 | 5.520 | 5.820 | 5.820 | 53,199 |
| 2024-05-15 | 5.460 | 5.580 | 5.420 | 5.580 | 5.580 | 33,455 |
| 2024-05-14 | 5.300 | 5.520 | 5.240 | 5.440 | 5.440 | 195,190 |
| 2024-05-13 | 5.400 | 5.480 | 5.240 | 5.300 | 5.300 | 79,755 |
| 2024-05-10 | 5.240 | 5.480 | 5.240 | 5.440 | 5.440 | 45,053 |
| 2024-05-09 | 5.140 | 5.240 | 5.120 | 5.240 | 5.240 | 4,381 |
| 2024-05-08 | 5.160 | 5.240 | 5.140 | 5.240 | 5.240 | 7,802 |
| 2024-05-07 | 5.240 | 5.240 | 5.120 | 5.220 | 5.220 | 3,851 |
| 2024-05-06 | 5.340 | 5.400 | 5.220 | 5.280 | 5.280 | 8,472 |
| 2024-05-03 | 5.040 | 5.280 | 5.020 | 5.200 | 5.200 | 28,916 |
| 2024-05-02 | 5.120 | 5.140 | 4.880 | 5.040 | 5.040 | 41,270 |
| 2024-04-30 | 5.160 | 5.180 | 5.080 | 5.100 | 5.100 | 20,014 |
| 2024-04-29 | 5.180 | 5.280 | 5.060 | 5.140 | 5.140 | 44,275 |
| 2024-04-26 | 5.180 | 5.240 | 5.160 | 5.160 | 5.160 | 4,648 |
| 2024-04-25 | 5.240 | 5.240 | 5.000 | 5.100 | 5.100 | 40,191 |
| 2024-04-24 | 5.260 | 5.260 | 5.100 | 5.220 | 5.220 | 23,190 |
| 2024-04-23 | 5.240 | 5.280 | 5.140 | 5.140 | 5.140 | 7,682 |
| 2024-04-22 | 5.320 | 5.360 | 5.160 | 5.160 | 5.160 | 30,445 |
| 2024-04-19 | 5.260 | 5.300 | 5.120 | 5.180 | 5.180 | 25,045 |
| 2024-04-18 | 5.400 | 5.420 | 5.160 | 5.260 | 5.260 | 31,889 |
| 2024-04-17 | 5.240 | 5.400 | 5.220 | 5.240 | 5.240 | 44,365 |
| 2024-04-16 | 5.380 | 5.380 | 5.160 | 5.240 | 5.240 | 15,759 |
| 2024-04-15 | 5.340 | 5.400 | 5.280 | 5.360 | 5.360 | 40,251 |
| 2024-04-12 | 5.200 | 5.400 | 5.100 | 5.280 | 5.280 | 84,813 |
| 2024-04-11 | 5.220 | 5.280 | 5.080 | 5.180 | 5.180 | 91,890 |
| 2024-04-10 | 4.910 | 5.160 | 4.900 | 5.160 | 5.160 | 65,364 |
| 2024-04-09 | 4.940 | 5.140 | 4.900 | 4.990 | 4.990 | 32,646 |
| 2024-04-08 | 4.940 | 4.950 | 4.820 | 4.870 | 4.870 | 4,849 |
| 2024-04-05 | 4.800 | 4.880 | 4.740 | 4.850 | 4.850 | 13,780 |
| 2024-04-04 | 4.670 | 4.790 | 4.590 | 4.780 | 4.780 | 89,000 |
| 2024-04-03 | 4.870 | 4.890 | 4.660 | 4.660 | 4.660 | 28,985 |
| 2024-04-02 | 4.700 | 4.900 | 4.700 | 4.730 | 4.730 | 41,574 |
| 2024-03-28 | 4.785 | 4.800 | 4.700 | 4.700 | 4.700 | 4,059 |
| 2024-03-27 | 4.755 | 4.795 | 4.690 | 4.690 | 4.690 | 13,863 |
| 2024-03-26 | 4.835 | 4.840 | 4.685 | 4.750 | 4.750 | 21,894 |
| 2024-03-25 | 4.680 | 4.750 | 4.650 | 4.750 | 4.750 | 33,311 |
| 2024-03-22 | 4.750 | 4.760 | 4.660 | 4.700 | 4.700 | 35,707 |
| 2024-03-21 | 4.730 | 4.775 | 4.675 | 4.760 | 4.760 | 6,122 |
| 2024-03-20 | 4.660 | 4.700 | 4.650 | 4.685 | 4.685 | 19,151 |
| 2024-03-19 | 4.800 | 4.800 | 4.670 | 4.670 | 4.670 | 41,643 |
| 2024-03-18 | 4.855 | 4.900 | 4.785 | 4.830 | 4.830 | 25,856 |
| 2024-03-15 | 4.880 | 4.885 | 4.850 | 4.885 | 4.885 | 8,153 |
| 2024-03-14 | 4.935 | 4.940 | 4.850 | 4.925 | 4.925 | 6,255 |
| 2024-03-13 | 4.900 | 4.910 | 4.850 | 4.890 | 4.890 | 20,232 |
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.