Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 4.795 | 4.970 | 4.795 | 4.890 | 4.890 | 2,313 |
| 2023-12-13 | 4.875 | 4.900 | 4.780 | 4.795 | 4.795 | 10,072 |
| 2023-12-12 | 4.830 | 4.905 | 4.815 | 4.855 | 4.855 | 11,064 |
| 2023-12-11 | 4.970 | 4.970 | 4.815 | 4.870 | 4.870 | 2,058 |
| 2023-12-08 | 4.825 | 5.000 | 4.795 | 4.930 | 4.930 | 27,997 |
| 2023-12-07 | 4.715 | 4.860 | 4.685 | 4.725 | 4.725 | 15,755 |
| 2023-12-06 | 4.660 | 4.875 | 4.610 | 4.675 | 4.675 | 25,242 |
| 2023-12-05 | 4.705 | 4.765 | 4.590 | 4.635 | 4.635 | 103,920 |
| 2023-12-04 | 4.830 | 4.875 | 4.650 | 4.770 | 4.770 | 53,989 |
| 2023-12-01 | 4.800 | 5.000 | 4.760 | 4.825 | 4.825 | 71,357 |
| 2023-11-30 | 4.935 | 4.945 | 4.800 | 4.890 | 4.890 | 80,682 |
| 2023-11-29 | 5.000 | 5.000 | 4.805 | 4.850 | 4.850 | 18,879 |
| 2023-11-28 | 5.000 | 5.000 | 4.850 | 4.895 | 4.895 | 23,601 |
| 2023-11-27 | 4.990 | 5.060 | 4.900 | 4.900 | 4.900 | 27,120 |
| 2023-11-24 | 4.915 | 5.050 | 4.850 | 4.960 | 4.960 | 24,884 |
| 2023-11-23 | 4.850 | 5.070 | 4.850 | 5.000 | 5.000 | 14,202 |
| 2023-11-22 | 4.860 | 4.860 | 4.710 | 4.800 | 4.800 | 37,901 |
| 2023-11-21 | 4.985 | 5.130 | 4.850 | 4.850 | 4.850 | 84,790 |
| 2023-11-20 | 4.860 | 5.030 | 4.805 | 4.980 | 4.980 | 7,969 |
| 2023-11-17 | 4.985 | 4.985 | 4.885 | 4.945 | 4.945 | 8,249 |
| 2023-11-16 | 4.825 | 5.000 | 4.825 | 4.995 | 4.995 | 10,044 |
| 2023-11-15 | 4.965 | 5.060 | 4.590 | 4.885 | 4.885 | 40,189 |
| 2023-11-14 | 4.900 | 5.100 | 4.875 | 4.960 | 4.960 | 20,872 |
| 2023-11-13 | 5.060 | 5.060 | 4.735 | 4.900 | 4.900 | 31,566 |
| 2023-11-10 | 4.750 | 4.855 | 4.650 | 4.740 | 4.740 | 20,558 |
| 2023-11-09 | 4.605 | 4.730 | 4.510 | 4.730 | 4.730 | 19,647 |
| 2023-11-08 | 4.880 | 4.880 | 4.650 | 4.650 | 4.650 | 13,787 |
| 2023-11-07 | 4.815 | 4.895 | 4.705 | 4.860 | 4.860 | 16,204 |
| 2023-11-06 | 4.950 | 4.950 | 4.815 | 4.825 | 4.825 | 4,934 |
| 2023-11-03 | 5.010 | 5.010 | 4.845 | 4.900 | 4.900 | 4,700 |
| 2023-11-02 | 4.800 | 5.020 | 4.700 | 4.855 | 4.855 | 49,074 |
| 2023-11-01 | 4.780 | 4.800 | 4.700 | 4.800 | 4.800 | 2,261 |
| 2023-10-31 | 4.720 | 4.780 | 4.700 | 4.700 | 4.700 | 1,388 |
| 2023-10-30 | 4.705 | 4.775 | 4.650 | 4.725 | 4.725 | 8,667 |
| 2023-10-27 | 4.975 | 4.990 | 4.750 | 4.800 | 4.800 | 17,718 |
| 2023-10-26 | 4.765 | 4.885 | 4.765 | 4.795 | 4.795 | 968 |
| 2023-10-25 | 4.895 | 4.895 | 4.755 | 4.850 | 4.850 | 3,638 |
| 2023-10-24 | 4.685 | 4.820 | 4.685 | 4.820 | 4.820 | 8,852 |
| 2023-10-23 | 4.755 | 4.755 | 4.605 | 4.700 | 4.700 | 11,203 |
| 2023-10-20 | 4.650 | 4.745 | 4.600 | 4.640 | 4.640 | 13,110 |
| 2023-10-19 | 4.720 | 4.780 | 4.620 | 4.750 | 4.750 | 9,359 |
| 2023-10-18 | 4.845 | 4.845 | 4.720 | 4.805 | 4.805 | 8,392 |
| 2023-10-17 | 4.890 | 4.940 | 4.750 | 4.800 | 4.800 | 24,380 |
| 2023-10-16 | 4.995 | 5.000 | 4.820 | 4.850 | 4.850 | 7,925 |
| 2023-10-13 | 5.180 | 5.180 | 4.850 | 4.920 | 4.920 | 19,350 |
| 2023-10-12 | 4.940 | 5.180 | 4.940 | 5.170 | 5.170 | 56,710 |
| 2023-10-11 | 4.835 | 5.060 | 4.835 | 5.050 | 5.050 | 13,039 |
| 2023-10-10 | 4.670 | 4.805 | 4.670 | 4.805 | 4.805 | 5,675 |
| 2023-10-09 | 4.540 | 4.675 | 4.515 | 4.660 | 4.660 | 11,328 |
| 2023-10-06 | 4.555 | 4.625 | 4.500 | 4.550 | 4.550 | 13,362 |
| 2023-10-05 | 4.530 | 4.580 | 4.500 | 4.570 | 4.570 | 13,366 |
| 2023-10-04 | 4.615 | 4.630 | 4.480 | 4.545 | 4.545 | 13,275 |
| 2023-10-03 | 4.505 | 4.605 | 4.505 | 4.600 | 4.600 | 449 |
| 2023-10-02 | 4.645 | 4.645 | 4.500 | 4.580 | 4.580 | 31,065 |
| 2023-09-29 | 4.685 | 4.685 | 4.580 | 4.600 | 4.600 | 170,087 |
| 2023-09-28 | 4.600 | 4.675 | 4.550 | 4.600 | 4.600 | 21,272 |
| 2023-09-27 | 4.600 | 4.670 | 4.550 | 4.560 | 4.560 | 16,732 |
| 2023-09-26 | 4.675 | 4.695 | 4.520 | 4.605 | 4.605 | 12,390 |
| 2023-09-25 | 4.680 | 4.695 | 4.400 | 4.505 | 4.505 | 88,219 |
| 2023-09-22 | 4.705 | 4.795 | 4.585 | 4.635 | 4.635 | 245,738 |
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.