Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.640 | 5.640 | 5.540 | 5.580 | 5.580 | 2,220 |
| 2023-01-06 | 5.640 | 5.720 | 5.540 | 5.600 | 5.600 | 13,536 |
| 2023-01-05 | 5.900 | 5.900 | 5.580 | 5.680 | 5.680 | 7,525 |
| 2023-01-04 | 5.980 | 5.980 | 5.680 | 5.760 | 5.760 | 54,418 |
| 2023-01-03 | 5.960 | 5.980 | 5.720 | 5.880 | 5.880 | 39,396 |
| 2023-01-02 | 6.000 | 6.000 | 5.720 | 5.960 | 5.960 | 20,385 |
| 2022-12-30 | 5.900 | 6.040 | 5.700 | 6.000 | 6.000 | 66,411 |
| 2022-12-29 | 5.500 | 5.800 | 5.400 | 5.800 | 5.800 | 36,589 |
| 2022-12-28 | 5.360 | 5.680 | 5.360 | 5.520 | 5.520 | 59,741 |
| 2022-12-27 | 5.200 | 5.400 | 5.080 | 5.380 | 5.380 | 15,007 |
| 2022-12-23 | 5.120 | 5.140 | 5.040 | 5.120 | 5.120 | 8,036 |
| 2022-12-22 | 5.280 | 5.280 | 5.100 | 5.160 | 5.160 | 15,723 |
| 2022-12-21 | 5.300 | 5.380 | 5.160 | 5.260 | 5.260 | 26,832 |
| 2022-12-20 | 5.580 | 5.580 | 5.300 | 5.300 | 5.300 | 7,179 |
| 2022-12-19 | 5.700 | 5.840 | 5.540 | 5.600 | 5.600 | 10,551 |
| 2022-12-16 | 5.780 | 5.840 | 5.540 | 5.700 | 5.700 | 35,950 |
| 2022-12-15 | 5.860 | 5.940 | 5.780 | 5.800 | 5.800 | 41,526 |
| 2022-12-14 | 5.860 | 5.940 | 5.800 | 5.880 | 5.880 | 31,330 |
| 2022-12-13 | 5.960 | 5.980 | 5.780 | 5.960 | 5.960 | 6,289 |
| 2022-12-12 | 5.900 | 6.000 | 5.780 | 5.920 | 5.920 | 62,717 |
| 2022-12-09 | 5.940 | 6.000 | 5.860 | 5.920 | 5.920 | 24,734 |
| 2022-12-08 | 6.080 | 6.100 | 5.940 | 6.000 | 6.000 | 8,874 |
| 2022-12-07 | 6.060 | 6.080 | 5.880 | 6.000 | 6.000 | 16,098 |
| 2022-12-06 | 6.100 | 6.100 | 5.880 | 6.000 | 6.000 | 30,623 |
| 2022-12-05 | 6.040 | 6.100 | 5.980 | 6.100 | 6.100 | 145,316 |
| 2022-12-02 | 6.080 | 6.100 | 5.980 | 6.020 | 6.020 | 14,343 |
| 2022-12-01 | 6.180 | 6.240 | 6.000 | 6.000 | 6.000 | 22,389 |
| 2022-11-30 | 5.800 | 6.160 | 5.700 | 6.160 | 6.160 | 30,318 |
| 2022-11-29 | 5.600 | 5.840 | 5.600 | 5.820 | 5.820 | 31,527 |
| 2022-11-28 | 5.720 | 5.800 | 5.600 | 5.640 | 5.640 | 12,001 |
| 2022-11-25 | 5.620 | 5.720 | 5.580 | 5.680 | 5.680 | 7,232 |
| 2022-11-24 | 5.920 | 5.920 | 5.620 | 5.620 | 5.620 | 8,591 |
| 2022-11-23 | 6.100 | 6.100 | 5.900 | 6.000 | 6.000 | 13,712 |
| 2022-11-22 | 5.960 | 6.200 | 5.960 | 6.060 | 6.060 | 16,030 |
| 2022-11-21 | 5.920 | 5.920 | 5.860 | 5.920 | 5.920 | 1,720 |
| 2022-11-18 | 5.780 | 5.900 | 5.680 | 5.900 | 5.900 | 14,883 |
| 2022-11-17 | 5.720 | 5.800 | 5.640 | 5.720 | 5.720 | 4,693 |
| 2022-11-16 | 5.800 | 5.800 | 5.520 | 5.640 | 5.640 | 9,888 |
| 2022-11-15 | 5.500 | 5.780 | 5.500 | 5.700 | 5.700 | 14,960 |
| 2022-11-14 | 5.260 | 5.640 | 5.260 | 5.640 | 5.640 | 29,705 |
| 2022-11-11 | 5.280 | 5.400 | 5.100 | 5.300 | 5.300 | 31,782 |
| 2022-11-10 | 5.060 | 5.360 | 5.060 | 5.280 | 5.280 | 19,485 |
| 2022-11-09 | 5.080 | 5.180 | 4.970 | 5.080 | 5.080 | 35,595 |
| 2022-11-08 | 5.100 | 5.260 | 5.100 | 5.160 | 5.160 | 8,820 |
| 2022-11-07 | 5.100 | 5.200 | 5.080 | 5.160 | 5.160 | 10,671 |
| 2022-11-04 | 5.200 | 5.200 | 5.080 | 5.160 | 5.160 | 8,687 |
| 2022-11-03 | 5.120 | 5.180 | 5.040 | 5.180 | 5.180 | 3,454 |
| 2022-11-02 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 13,410 |
| 2022-11-01 | 5.180 | 5.220 | 4.880 | 5.180 | 5.180 | 30,502 |
| 2022-10-31 | 5.080 | 5.200 | 5.060 | 5.080 | 5.080 | 13,411 |
| 2022-10-28 | 5.120 | 5.380 | 5.000 | 5.040 | 5.040 | 75,548 |
| 2022-10-27 | 5.100 | 5.140 | 5.000 | 5.100 | 5.100 | 2,929 |
| 2022-10-26 | 5.040 | 5.100 | 4.910 | 5.100 | 5.100 | 15,436 |
| 2022-10-25 | 4.990 | 5.080 | 4.930 | 5.040 | 5.040 | 8,927 |
| 2022-10-24 | 5.000 | 5.100 | 4.990 | 5.000 | 5.000 | 18,076 |
| 2022-10-21 | 4.910 | 5.120 | 4.910 | 5.000 | 5.000 | 13,613 |
| 2022-10-20 | 4.990 | 5.080 | 4.900 | 5.060 | 5.060 | 17,410 |
| 2022-10-19 | 4.910 | 5.100 | 4.910 | 5.000 | 5.000 | 4,055 |
| 2022-10-18 | 5.000 | 5.240 | 4.940 | 5.040 | 5.040 | 11,483 |
| 2022-10-17 | 5.200 | 5.300 | 4.900 | 5.060 | 5.060 | 19,474 |
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.