Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.000 | 5.000 | 4.870 | 4.870 | 4.870 | 1,704 |
| 2024-03-11 | 5.040 | 5.040 | 4.850 | 4.900 | 4.900 | 37,325 |
| 2024-03-08 | 4.980 | 5.000 | 4.900 | 4.900 | 4.900 | 15,900 |
| 2024-03-07 | 4.950 | 5.000 | 4.900 | 4.960 | 4.960 | 27,400 |
| 2024-03-06 | 4.980 | 5.000 | 4.900 | 4.900 | 4.900 | 20,957 |
| 2024-03-05 | 4.950 | 5.000 | 4.930 | 4.970 | 4.970 | 19,499 |
| 2024-03-04 | 5.040 | 5.090 | 4.950 | 4.980 | 4.980 | 32,876 |
| 2024-03-01 | 4.900 | 5.030 | 4.900 | 5.030 | 5.030 | 5,946 |
| 2024-02-29 | 4.940 | 5.000 | 4.850 | 4.850 | 4.850 | 50,068 |
| 2024-02-28 | 5.000 | 5.050 | 4.950 | 5.040 | 5.040 | 19,845 |
| 2024-02-27 | 4.970 | 5.040 | 4.960 | 4.960 | 4.960 | 8,410 |
| 2024-02-26 | 5.000 | 5.050 | 4.925 | 5.000 | 5.000 | 14,435 |
| 2024-02-23 | 4.895 | 5.050 | 4.790 | 5.040 | 5.040 | 103,504 |
| 2024-02-22 | 4.880 | 4.920 | 4.715 | 4.890 | 4.890 | 20,335 |
| 2024-02-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2024-02-20 | 4.765 | 4.840 | 4.765 | 4.790 | 4.790 | 6,312 |
| 2024-02-19 | 4.800 | 4.840 | 4.775 | 4.780 | 4.780 | 12,717 |
| 2024-02-16 | 4.760 | 4.820 | 4.700 | 4.750 | 4.750 | 39,959 |
| 2024-02-15 | 4.840 | 4.845 | 4.760 | 4.760 | 4.760 | 3,574 |
| 2024-02-14 | 4.810 | 4.850 | 4.785 | 4.785 | 4.785 | 7,074 |
| 2024-02-13 | 4.850 | 4.905 | 4.800 | 4.805 | 4.805 | 8,123 |
| 2024-02-12 | 4.870 | 4.880 | 4.840 | 4.850 | 4.850 | 12,032 |
| 2024-02-09 | 4.890 | 4.915 | 4.800 | 4.800 | 4.800 | 37,967 |
| 2024-02-08 | 4.900 | 4.935 | 4.800 | 4.895 | 4.895 | 45,114 |
| 2024-02-07 | 4.940 | 5.000 | 4.900 | 4.910 | 4.910 | 9,601 |
| 2024-02-06 | 4.990 | 4.990 | 4.850 | 4.915 | 4.915 | 12,130 |
| 2024-02-05 | 5.000 | 5.000 | 4.910 | 4.965 | 4.965 | 5,648 |
| 2024-02-02 | 5.170 | 5.240 | 4.690 | 4.920 | 4.920 | 97,242 |
| 2024-02-01 | 4.795 | 5.200 | 4.750 | 4.900 | 4.900 | 74,527 |
| 2024-01-31 | 4.755 | 4.900 | 4.740 | 4.800 | 4.800 | 22,651 |
| 2024-01-30 | 4.745 | 4.905 | 4.640 | 4.780 | 4.780 | 47,628 |
| 2024-01-29 | 4.895 | 4.915 | 4.740 | 4.775 | 4.775 | 16,650 |
| 2024-01-26 | 4.915 | 4.920 | 4.865 | 4.890 | 4.890 | 14,227 |
| 2024-01-25 | 4.915 | 4.915 | 4.910 | 4.910 | 4.910 | 807 |
| 2024-01-24 | 4.855 | 4.915 | 4.755 | 4.900 | 4.900 | 11,904 |
| 2024-01-23 | 5.000 | 5.030 | 4.790 | 4.805 | 4.805 | 13,630 |
| 2024-01-22 | 4.920 | 4.940 | 4.875 | 4.875 | 4.875 | 2,908 |
| 2024-01-19 | 4.900 | 5.140 | 4.860 | 4.965 | 4.965 | 17,706 |
| 2024-01-18 | 4.845 | 4.995 | 4.760 | 4.950 | 4.950 | 49,765 |
| 2024-01-17 | 4.980 | 5.100 | 4.740 | 4.740 | 4.740 | 47,631 |
| 2024-01-16 | 5.130 | 5.130 | 4.980 | 5.100 | 5.100 | 21,803 |
| 2024-01-15 | 5.140 | 5.260 | 5.100 | 5.200 | 5.200 | 22,680 |
| 2024-01-12 | 5.170 | 5.250 | 5.100 | 5.240 | 5.240 | 8,125 |
| 2024-01-11 | 5.270 | 5.270 | 5.100 | 5.100 | 5.100 | 5,381 |
| 2024-01-10 | 5.210 | 5.240 | 5.160 | 5.160 | 5.160 | 10,579 |
| 2024-01-09 | 5.320 | 5.320 | 5.140 | 5.140 | 5.140 | 14,774 |
| 2024-01-08 | 5.390 | 5.390 | 5.230 | 5.240 | 5.240 | 8,279 |
| 2024-01-05 | 5.250 | 5.380 | 5.240 | 5.300 | 5.300 | 30,000 |
| 2024-01-04 | 5.290 | 5.330 | 5.130 | 5.280 | 5.280 | 19,805 |
| 2024-01-03 | 5.280 | 5.290 | 5.240 | 5.280 | 5.280 | 6,062 |
| 2024-01-02 | 5.220 | 5.300 | 5.160 | 5.220 | 5.220 | 14,037 |
| 2023-12-29 | 4.985 | 5.250 | 4.980 | 5.250 | 5.250 | 110,015 |
| 2023-12-28 | 4.905 | 4.925 | 4.850 | 4.900 | 4.900 | 43,616 |
| 2023-12-27 | 4.895 | 4.985 | 4.815 | 4.960 | 4.960 | 22,230 |
| 2023-12-22 | 4.845 | 4.880 | 4.785 | 4.830 | 4.830 | 8,425 |
| 2023-12-21 | 4.835 | 4.920 | 4.805 | 4.875 | 4.875 | 8,430 |
| 2023-12-20 | 4.800 | 4.880 | 4.800 | 4.880 | 4.880 | 2,065 |
| 2023-12-19 | 4.865 | 4.930 | 4.835 | 4.835 | 4.835 | 7,196 |
| 2023-12-18 | 4.950 | 4.980 | 4.880 | 4.940 | 4.940 | 19,078 |
| 2023-12-15 | 4.935 | 4.940 | 4.855 | 4.920 | 4.920 | 9,380 |
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.