Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 4.960 | 4.960 | 4.850 | 4.890 | 4.890 | 31,615 |
| 2023-06-29 | 5.040 | 5.040 | 4.815 | 4.870 | 4.870 | 12,808 |
| 2023-06-28 | 4.955 | 5.010 | 4.905 | 4.950 | 4.950 | 9,254 |
| 2023-06-27 | 4.985 | 4.985 | 4.875 | 4.950 | 4.950 | 20,345 |
| 2023-06-26 | 5.120 | 5.120 | 4.955 | 4.985 | 4.985 | 7,831 |
| 2023-06-23 | 5.070 | 5.090 | 4.995 | 4.995 | 4.995 | 10,103 |
| 2023-06-22 | 5.120 | 5.180 | 5.060 | 5.110 | 5.110 | 2,211 |
| 2023-06-21 | 5.050 | 5.190 | 5.050 | 5.050 | 5.050 | 15,781 |
| 2023-06-20 | 5.100 | 5.160 | 5.050 | 5.090 | 5.090 | 11,252 |
| 2023-06-19 | 5.500 | 5.500 | 5.160 | 5.190 | 5.190 | 20,245 |
| 2023-06-16 | 5.310 | 5.510 | 5.200 | 5.510 | 5.510 | 27,462 |
| 2023-06-15 | 5.120 | 5.380 | 5.100 | 5.320 | 5.320 | 11,246 |
| 2023-06-14 | 5.100 | 5.310 | 4.990 | 5.110 | 5.110 | 43,059 |
| 2023-06-13 | 4.920 | 5.090 | 4.920 | 5.080 | 5.080 | 11,472 |
| 2023-06-12 | 5.010 | 5.100 | 4.900 | 4.945 | 4.945 | 19,413 |
| 2023-06-09 | 4.900 | 5.000 | 4.850 | 5.000 | 5.000 | 5,018 |
| 2023-06-08 | 4.995 | 5.010 | 4.935 | 5.010 | 5.010 | 7,054 |
| 2023-06-07 | 5.060 | 5.070 | 4.875 | 4.985 | 4.985 | 27,805 |
| 2023-06-06 | 5.080 | 5.130 | 5.000 | 5.050 | 5.050 | 15,762 |
| 2023-06-05 | 5.130 | 5.130 | 4.980 | 5.080 | 5.080 | 10,190 |
| 2023-06-02 | 5.090 | 5.090 | 5.000 | 5.020 | 5.020 | 11,761 |
| 2023-06-01 | 5.000 | 5.060 | 4.935 | 5.000 | 5.000 | 26,091 |
| 2023-05-31 | 4.955 | 5.190 | 4.885 | 5.000 | 5.000 | 1,094,854 |
| 2023-05-30 | 4.910 | 5.030 | 4.910 | 5.010 | 5.010 | 27,578 |
| 2023-05-29 | 5.000 | 5.030 | 4.935 | 5.000 | 5.000 | 13,457 |
| 2023-05-26 | 5.010 | 5.010 | 4.960 | 5.010 | 5.010 | 11,450 |
| 2023-05-25 | 4.910 | 5.010 | 4.910 | 5.010 | 5.010 | 11,326 |
| 2023-05-24 | 4.925 | 5.000 | 4.825 | 5.000 | 5.000 | 61,393 |
| 2023-05-23 | 5.030 | 5.070 | 4.925 | 5.030 | 5.030 | 40,468 |
| 2023-05-22 | 4.905 | 5.050 | 4.825 | 5.040 | 5.040 | 62,010 |
| 2023-05-19 | 5.160 | 5.160 | 4.800 | 4.850 | 4.850 | 27,346 |
| 2023-05-18 | 4.990 | 5.080 | 4.865 | 4.900 | 4.900 | 45,446 |
| 2023-05-17 | 5.320 | 5.330 | 4.950 | 4.950 | 4.950 | 33,696 |
| 2023-05-16 | 5.310 | 5.430 | 5.200 | 5.220 | 5.220 | 20,392 |
| 2023-05-15 | 5.500 | 5.500 | 5.220 | 5.250 | 5.250 | 32,591 |
| 2023-05-12 | 5.860 | 5.980 | 5.460 | 5.550 | 5.550 | 82,253 |
| 2023-05-11 | 5.810 | 6.000 | 5.700 | 5.800 | 5.800 | 133,572 |
| 2023-05-10 | 5.700 | 5.850 | 5.520 | 5.650 | 5.650 | 79,156 |
| 2023-05-09 | 5.570 | 5.730 | 5.570 | 5.700 | 5.700 | 23,069 |
| 2023-05-08 | 5.640 | 5.640 | 5.360 | 5.450 | 5.450 | 12,146 |
| 2023-05-05 | 5.600 | 5.740 | 5.420 | 5.440 | 5.440 | 9,196 |
| 2023-05-04 | 5.680 | 5.730 | 5.600 | 5.660 | 5.660 | 25,585 |
| 2023-05-03 | 5.500 | 5.600 | 5.310 | 5.600 | 5.600 | 26,426 |
| 2023-05-02 | 5.460 | 5.740 | 5.260 | 5.400 | 5.400 | 40,759 |
| 2023-04-28 | 5.240 | 5.740 | 5.160 | 5.460 | 5.460 | 30,756 |
| 2023-04-27 | 5.140 | 5.240 | 5.110 | 5.160 | 5.160 | 5,692 |
| 2023-04-26 | 5.200 | 5.230 | 5.060 | 5.230 | 5.230 | 17,001 |
| 2023-04-25 | 4.975 | 5.370 | 4.945 | 5.210 | 5.210 | 25,129 |
| 2023-04-24 | 5.030 | 5.040 | 4.950 | 4.950 | 4.950 | 12,582 |
| 2023-04-21 | 5.000 | 5.110 | 4.955 | 4.960 | 4.960 | 12,466 |
| 2023-04-20 | 5.000 | 5.080 | 4.945 | 4.945 | 4.945 | 20,385 |
| 2023-04-19 | 5.030 | 5.160 | 4.970 | 5.000 | 5.000 | 42,577 |
| 2023-04-18 | 5.270 | 5.430 | 5.030 | 5.050 | 5.050 | 107,001 |
| 2023-04-17 | 5.500 | 5.580 | 5.200 | 5.240 | 5.240 | 30,535 |
| 2023-04-14 | 5.690 | 5.690 | 5.380 | 5.410 | 5.410 | 61,690 |
| 2023-04-13 | 5.240 | 5.910 | 5.220 | 5.390 | 5.390 | 124,354 |
| 2023-04-12 | 4.855 | 4.970 | 4.855 | 4.940 | 4.940 | 5,870 |
| 2023-04-11 | 4.945 | 4.960 | 4.825 | 4.955 | 4.955 | 3,161 |
| 2023-04-06 | 4.900 | 4.945 | 4.820 | 4.860 | 4.860 | 8,864 |
| 2023-04-05 | 4.880 | 4.970 | 4.880 | 4.915 | 4.915 | 1,998 |
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.