Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 4.965 | 4.965 | 4.655 | 4.745 | 4.745 | 56,822 |
| 2023-09-20 | 4.865 | 4.900 | 4.785 | 4.825 | 4.825 | 11,391 |
| 2023-09-19 | 4.975 | 4.975 | 4.765 | 4.790 | 4.790 | 20,607 |
| 2023-09-18 | 4.815 | 4.885 | 4.815 | 4.840 | 4.840 | 11,776 |
| 2023-09-15 | 4.850 | 4.895 | 4.745 | 4.770 | 4.770 | 19,741 |
| 2023-09-14 | 4.885 | 4.885 | 4.800 | 4.850 | 4.850 | 1,268 |
| 2023-09-13 | 4.900 | 4.955 | 4.800 | 4.800 | 4.800 | 13,951 |
| 2023-09-12 | 4.995 | 5.000 | 4.870 | 4.870 | 4.870 | 14,082 |
| 2023-09-11 | 4.955 | 5.040 | 4.955 | 4.965 | 4.965 | 1,522 |
| 2023-09-08 | 5.060 | 5.060 | 4.950 | 4.950 | 4.950 | 9,207 |
| 2023-09-07 | 4.920 | 5.030 | 4.920 | 5.000 | 5.000 | 6,949 |
| 2023-09-06 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 8,096 |
| 2023-09-05 | 5.130 | 5.250 | 5.100 | 5.100 | 5.100 | 16,588 |
| 2023-09-04 | 5.180 | 5.250 | 5.100 | 5.100 | 5.100 | 22,447 |
| 2023-09-01 | 5.170 | 5.200 | 5.050 | 5.110 | 5.110 | 23,925 |
| 2023-08-31 | 5.100 | 5.180 | 5.010 | 5.100 | 5.100 | 12,686 |
| 2023-08-30 | 5.140 | 5.200 | 5.010 | 5.020 | 5.020 | 8,131 |
| 2023-08-29 | 5.060 | 5.140 | 4.980 | 5.070 | 5.070 | 19,687 |
| 2023-08-28 | 5.060 | 5.060 | 4.870 | 4.995 | 4.995 | 20,424 |
| 2023-08-25 | 5.130 | 5.150 | 4.800 | 5.000 | 5.000 | 38,515 |
| 2023-08-24 | 4.995 | 5.100 | 4.890 | 5.010 | 5.010 | 16,657 |
| 2023-08-23 | 4.915 | 5.060 | 4.810 | 4.905 | 4.905 | 42,931 |
| 2023-08-22 | 4.800 | 4.875 | 4.780 | 4.820 | 4.820 | 2,363 |
| 2023-08-21 | 4.755 | 4.800 | 4.560 | 4.800 | 4.800 | 5,130 |
| 2023-08-18 | 4.620 | 4.725 | 4.620 | 4.685 | 4.685 | 6,649 |
| 2023-08-17 | 4.745 | 4.745 | 4.715 | 4.715 | 4.715 | 1,561 |
| 2023-08-16 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 8,711 |
| 2023-08-15 | 4.600 | 4.695 | 4.600 | 4.675 | 4.675 | 1,006 |
| 2023-08-14 | 4.695 | 4.695 | 4.610 | 4.610 | 4.610 | 5,386 |
| 2023-08-11 | 4.650 | 4.695 | 4.585 | 4.660 | 4.660 | 13,191 |
| 2023-08-10 | 4.755 | 4.765 | 4.650 | 4.720 | 4.720 | 11,396 |
| 2023-08-09 | 4.725 | 4.725 | 4.655 | 4.700 | 4.700 | 4,052 |
| 2023-08-08 | 4.745 | 4.745 | 4.625 | 4.690 | 4.690 | 1,566 |
| 2023-08-07 | 4.815 | 4.820 | 4.660 | 4.670 | 4.670 | 17,734 |
| 2023-08-04 | 4.705 | 4.790 | 4.680 | 4.700 | 4.700 | 5,215 |
| 2023-08-03 | 4.885 | 4.885 | 4.760 | 4.765 | 4.765 | 2,441 |
| 2023-08-02 | 4.950 | 4.950 | 4.805 | 4.805 | 4.805 | 6,386 |
| 2023-08-01 | 4.975 | 5.000 | 4.925 | 4.935 | 4.935 | 6,514 |
| 2023-07-31 | 4.910 | 4.950 | 4.870 | 4.900 | 4.900 | 8,006 |
| 2023-07-28 | 4.905 | 4.905 | 4.755 | 4.840 | 4.840 | 5,238 |
| 2023-07-27 | 4.960 | 5.000 | 4.850 | 4.950 | 4.950 | 17,756 |
| 2023-07-26 | 4.850 | 4.960 | 4.850 | 4.935 | 4.935 | 3,386 |
| 2023-07-25 | 4.955 | 5.000 | 4.860 | 4.860 | 4.860 | 12,244 |
| 2023-07-24 | 4.925 | 4.925 | 4.835 | 4.870 | 4.870 | 8,627 |
| 2023-07-21 | 4.820 | 4.995 | 4.755 | 4.820 | 4.820 | 9,102 |
| 2023-07-20 | 4.625 | 4.750 | 4.565 | 4.715 | 4.715 | 57,168 |
| 2023-07-19 | 4.595 | 4.800 | 4.595 | 4.605 | 4.605 | 49,946 |
| 2023-07-18 | 4.915 | 4.920 | 4.565 | 4.700 | 4.700 | 78,192 |
| 2023-07-17 | 4.765 | 4.915 | 4.685 | 4.770 | 4.770 | 51,763 |
| 2023-07-14 | 4.515 | 4.685 | 4.460 | 4.645 | 4.645 | 33,742 |
| 2023-07-13 | 4.690 | 4.705 | 4.565 | 4.650 | 4.650 | 19,431 |
| 2023-07-12 | 4.705 | 4.705 | 4.545 | 4.700 | 4.700 | 9,152 |
| 2023-07-11 | 4.640 | 4.685 | 4.560 | 4.685 | 4.685 | 24,471 |
| 2023-07-10 | 4.600 | 4.730 | 4.560 | 4.730 | 4.730 | 16,647 |
| 2023-07-07 | 4.825 | 4.825 | 4.685 | 4.685 | 4.685 | 18,829 |
| 2023-07-06 | 4.855 | 4.895 | 4.710 | 4.720 | 4.720 | 20,068 |
| 2023-07-05 | 4.855 | 4.925 | 4.810 | 4.895 | 4.895 | 17,969 |
| 2023-07-04 | 4.980 | 4.980 | 4.855 | 4.950 | 4.950 | 18,119 |
| 2023-07-03 | 4.965 | 5.280 | 4.855 | 4.945 | 4.945 | 29,146 |
| 2023-06-30 | 4.960 | 4.960 | 4.850 | 4.890 | 4.890 | 31,615 |
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.