Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 4.900 | 4.950 | 4.820 | 4.870 | 4.870 | 6,587 |
| 2023-03-31 | 4.910 | 4.930 | 4.860 | 4.860 | 4.860 | 11,156 |
| 2023-03-30 | 4.940 | 4.940 | 4.870 | 4.900 | 4.900 | 11,149 |
| 2023-03-29 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 6,772 |
| 2023-03-28 | 5.000 | 5.040 | 4.950 | 4.980 | 4.980 | 636 |
| 2023-03-27 | 4.980 | 5.000 | 4.900 | 5.000 | 5.000 | 4,231 |
| 2023-03-24 | 5.080 | 5.100 | 4.870 | 4.900 | 4.900 | 27,834 |
| 2023-03-23 | 4.880 | 5.100 | 4.750 | 5.040 | 5.040 | 10,156 |
| 2023-03-22 | 5.140 | 5.160 | 4.760 | 4.760 | 4.760 | 47,937 |
| 2023-03-21 | 5.160 | 5.300 | 5.160 | 5.200 | 5.200 | 3,296 |
| 2023-03-20 | 5.160 | 5.300 | 5.160 | 5.220 | 5.220 | 5,020 |
| 2023-03-17 | 5.220 | 5.380 | 5.160 | 5.300 | 5.300 | 12,841 |
| 2023-03-16 | 5.300 | 5.320 | 5.160 | 5.160 | 5.160 | 4,722 |
| 2023-03-15 | 5.200 | 5.400 | 5.080 | 5.380 | 5.380 | 8,585 |
| 2023-03-14 | 5.220 | 5.340 | 5.200 | 5.240 | 5.240 | 7,200 |
| 2023-03-13 | 5.380 | 5.440 | 5.220 | 5.240 | 5.240 | 5,630 |
| 2023-03-10 | 5.440 | 5.500 | 5.360 | 5.500 | 5.500 | 3,069 |
| 2023-03-09 | 5.260 | 5.480 | 5.260 | 5.480 | 5.480 | 5,286 |
| 2023-03-08 | 5.180 | 5.400 | 5.180 | 5.400 | 5.400 | 2,582 |
| 2023-03-07 | 5.240 | 5.360 | 5.220 | 5.320 | 5.320 | 5,244 |
| 2023-03-06 | 5.360 | 5.480 | 5.220 | 5.340 | 5.340 | 11,416 |
| 2023-03-03 | 5.540 | 5.600 | 5.080 | 5.480 | 5.480 | 22,819 |
| 2023-03-02 | 5.620 | 5.680 | 5.520 | 5.580 | 5.580 | 10,154 |
| 2023-03-01 | 5.880 | 6.000 | 5.680 | 5.680 | 5.680 | 15,271 |
| 2023-02-28 | 5.340 | 5.800 | 5.300 | 5.800 | 5.800 | 62,941 |
| 2023-02-27 | 5.460 | 5.500 | 5.360 | 5.480 | 5.480 | 3,770 |
| 2023-02-24 | 5.480 | 5.500 | 5.460 | 5.500 | 5.500 | 3,975 |
| 2023-02-23 | 5.440 | 5.560 | 5.440 | 5.560 | 5.560 | 2,844 |
| 2023-02-22 | 5.600 | 5.600 | 5.200 | 5.420 | 5.420 | 11,438 |
| 2023-02-21 | 5.600 | 5.600 | 5.560 | 5.580 | 5.580 | 6,008 |
| 2023-02-20 | 5.600 | 5.640 | 5.500 | 5.600 | 5.600 | 6,672 |
| 2023-02-17 | 5.640 | 5.640 | 5.500 | 5.620 | 5.620 | 2,357 |
| 2023-02-16 | 5.600 | 5.640 | 5.540 | 5.620 | 5.620 | 1,358 |
| 2023-02-15 | 5.540 | 5.700 | 5.540 | 5.600 | 5.600 | 8,397 |
| 2023-02-14 | 5.740 | 5.760 | 5.560 | 5.660 | 5.660 | 7,844 |
| 2023-02-13 | 5.760 | 5.760 | 5.640 | 5.680 | 5.680 | 35,284 |
| 2023-02-10 | 5.680 | 5.740 | 5.520 | 5.740 | 5.740 | 43,635 |
| 2023-02-09 | 5.600 | 5.760 | 5.600 | 5.740 | 5.740 | 3,487 |
| 2023-02-08 | 5.700 | 5.760 | 5.620 | 5.760 | 5.760 | 5,900 |
| 2023-02-07 | 5.700 | 5.700 | 5.600 | 5.680 | 5.680 | 2,973 |
| 2023-02-06 | 5.760 | 5.780 | 5.560 | 5.700 | 5.700 | 15,183 |
| 2023-02-03 | 5.680 | 5.760 | 5.640 | 5.760 | 5.760 | 15,840 |
| 2023-02-02 | 5.800 | 5.840 | 5.600 | 5.720 | 5.720 | 65,030 |
| 2023-02-01 | 5.720 | 5.760 | 5.520 | 5.560 | 5.560 | 14,604 |
| 2023-01-31 | 5.640 | 5.740 | 5.440 | 5.640 | 5.640 | 22,948 |
| 2023-01-30 | 5.660 | 5.800 | 5.640 | 5.740 | 5.740 | 7,833 |
| 2023-01-27 | 5.600 | 5.900 | 5.600 | 5.800 | 5.800 | 6,594 |
| 2023-01-26 | 5.740 | 5.760 | 5.700 | 5.720 | 5.720 | 4,516 |
| 2023-01-25 | 5.840 | 5.840 | 5.600 | 5.700 | 5.700 | 12,872 |
| 2023-01-24 | 5.760 | 5.880 | 5.760 | 5.840 | 5.840 | 8,625 |
| 2023-01-23 | 5.900 | 5.900 | 5.720 | 5.800 | 5.800 | 28,871 |
| 2023-01-20 | 5.700 | 5.900 | 5.600 | 5.860 | 5.860 | 17,472 |
| 2023-01-19 | 5.820 | 5.820 | 5.600 | 5.700 | 5.700 | 4,560 |
| 2023-01-18 | 5.760 | 5.860 | 5.600 | 5.800 | 5.800 | 4,361 |
| 2023-01-17 | 5.520 | 5.700 | 5.480 | 5.600 | 5.600 | 18,428 |
| 2023-01-16 | 5.580 | 5.580 | 5.400 | 5.500 | 5.500 | 7,480 |
| 2023-01-13 | 5.600 | 5.600 | 5.460 | 5.520 | 5.520 | 4,634 |
| 2023-01-12 | 5.580 | 5.660 | 5.540 | 5.620 | 5.620 | 8,886 |
| 2023-01-11 | 5.600 | 5.660 | 5.580 | 5.600 | 5.600 | 9,374 |
| 2023-01-10 | 5.600 | 5.700 | 5.520 | 5.620 | 5.620 | 14,720 |
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.