Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 5.380 | 5.380 | 5.100 | 5.240 | 5.240 | 15,657 |
| 2022-10-13 | 5.320 | 5.500 | 5.260 | 5.260 | 5.260 | 16,673 |
| 2022-10-12 | 5.140 | 5.460 | 5.000 | 5.320 | 5.320 | 44,040 |
| 2022-10-11 | 4.880 | 5.160 | 4.880 | 5.160 | 5.160 | 15,522 |
| 2022-10-10 | 5.020 | 5.080 | 4.900 | 4.900 | 4.900 | 8,582 |
| 2022-10-07 | 5.000 | 5.020 | 4.910 | 5.000 | 5.000 | 7,948 |
| 2022-10-06 | 5.380 | 5.380 | 4.900 | 4.950 | 4.950 | 110,917 |
| 2022-10-05 | 5.020 | 5.280 | 5.020 | 5.280 | 5.280 | 26,706 |
| 2022-10-04 | 4.940 | 5.180 | 4.940 | 5.140 | 5.140 | 46,692 |
| 2022-10-03 | 4.590 | 5.060 | 4.520 | 5.000 | 5.000 | 14,746 |
| 2022-09-30 | 4.700 | 4.750 | 4.610 | 4.700 | 4.700 | 8,960 |
| 2022-09-29 | 4.770 | 4.780 | 4.660 | 4.670 | 4.670 | 15,744 |
| 2022-09-28 | 4.580 | 4.780 | 4.580 | 4.710 | 4.710 | 4,175 |
| 2022-09-27 | 4.440 | 4.700 | 4.310 | 4.580 | 4.580 | 21,578 |
| 2022-09-26 | 4.250 | 4.420 | 4.140 | 4.400 | 4.400 | 10,509 |
| 2022-09-23 | 4.230 | 4.300 | 4.060 | 4.190 | 4.190 | 27,890 |
| 2022-09-22 | 4.360 | 4.360 | 4.240 | 4.300 | 4.300 | 11,334 |
| 2022-09-21 | 4.460 | 4.460 | 4.320 | 4.350 | 4.350 | 21,086 |
| 2022-09-20 | 4.750 | 4.750 | 4.410 | 4.530 | 4.530 | 10,973 |
| 2022-09-19 | 4.900 | 4.900 | 4.630 | 4.750 | 4.750 | 6,382 |
| 2022-09-16 | 4.600 | 4.960 | 4.600 | 4.890 | 4.890 | 12,907 |
| 2022-09-15 | 4.760 | 4.790 | 4.400 | 4.530 | 4.530 | 8,908 |
| 2022-09-14 | 4.660 | 4.710 | 4.600 | 4.690 | 4.690 | 8,301 |
| 2022-09-13 | 5.180 | 5.180 | 4.700 | 4.820 | 4.820 | 37,680 |
| 2022-09-12 | 4.880 | 5.180 | 4.770 | 5.120 | 5.120 | 31,078 |
| 2022-09-09 | 4.430 | 4.600 | 4.340 | 4.590 | 4.590 | 8,546 |
| 2022-09-08 | 4.350 | 4.600 | 4.210 | 4.210 | 4.210 | 34,759 |
| 2022-09-07 | 4.330 | 4.330 | 4.150 | 4.200 | 4.200 | 3,401 |
| 2022-09-06 | 4.290 | 4.690 | 4.250 | 4.250 | 4.250 | 18,056 |
| 2022-09-05 | 4.290 | 4.410 | 4.080 | 4.370 | 4.370 | 24,824 |
| 2022-09-02 | 4.260 | 4.380 | 4.220 | 4.270 | 4.270 | 16,165 |
| 2022-09-01 | 4.350 | 4.470 | 4.140 | 4.250 | 4.250 | 17,238 |
| 2022-08-31 | 4.470 | 4.600 | 4.240 | 4.240 | 4.240 | 55,593 |
| 2022-08-30 | 4.700 | 4.930 | 4.450 | 4.500 | 4.500 | 46,005 |
| 2022-08-29 | 4.600 | 4.750 | 4.500 | 4.510 | 4.510 | 14,821 |
| 2022-08-26 | 5.100 | 5.120 | 4.500 | 4.600 | 4.600 | 64,521 |
| 2022-08-25 | 4.330 | 5.020 | 4.310 | 4.900 | 4.900 | 63,462 |
| 2022-08-24 | 4.320 | 4.560 | 4.320 | 4.450 | 4.450 | 19,931 |
| 2022-08-23 | 4.330 | 4.490 | 4.270 | 4.470 | 4.470 | 8,119 |
| 2022-08-22 | 4.560 | 4.560 | 4.270 | 4.360 | 4.360 | 26,629 |
| 2022-08-19 | 4.700 | 4.700 | 4.470 | 4.530 | 4.530 | 5,653 |
| 2022-08-18 | 4.740 | 4.740 | 4.520 | 4.590 | 4.590 | 6,537 |
| 2022-08-17 | 4.720 | 4.720 | 4.560 | 4.690 | 4.690 | 17,789 |
| 2022-08-16 | 4.750 | 4.880 | 4.680 | 4.680 | 4.680 | 13,205 |
| 2022-08-15 | 4.940 | 4.970 | 4.800 | 4.810 | 4.810 | 17,761 |
| 2022-08-12 | 4.970 | 4.990 | 4.860 | 4.920 | 4.920 | 10,414 |
| 2022-08-11 | 4.350 | 5.100 | 4.350 | 4.890 | 4.890 | 36,158 |
| 2022-08-10 | 4.250 | 4.350 | 4.180 | 4.300 | 4.300 | 10,238 |
| 2022-08-09 | 4.280 | 4.280 | 4.030 | 4.280 | 4.280 | 9,728 |
| 2022-08-08 | 4.410 | 4.410 | 4.170 | 4.240 | 4.240 | 34,109 |
| 2022-08-05 | 4.260 | 4.400 | 4.250 | 4.380 | 4.380 | 10,451 |
| 2022-08-04 | 4.580 | 4.580 | 4.170 | 4.230 | 4.230 | 27,378 |
| 2022-08-03 | 4.470 | 4.530 | 4.460 | 4.490 | 4.490 | 35,834 |
| 2022-08-02 | 4.760 | 4.760 | 4.480 | 4.500 | 4.500 | 30,251 |
| 2022-08-01 | 4.950 | 5.000 | 4.790 | 4.790 | 4.790 | 22,518 |
| 2022-07-29 | 4.910 | 5.200 | 4.910 | 5.000 | 5.000 | 56,720 |
| 2022-07-28 | 5.080 | 5.100 | 4.810 | 4.940 | 4.940 | 51,097 |
| 2022-07-27 | 4.520 | 5.000 | 4.490 | 4.970 | 4.970 | 86,857 |
| 2022-07-26 | 4.260 | 4.600 | 4.060 | 4.550 | 4.550 | 83,400 |
| 2022-07-25 | 3.880 | 4.330 | 3.700 | 4.330 | 4.330 | 54,340 |
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.