Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 3.880 | 4.330 | 3.700 | 4.330 | 4.330 | 54,340 |
| 2022-07-22 | 3.750 | 3.880 | 3.700 | 3.780 | 3.780 | 60,051 |
| 2022-07-21 | 3.690 | 3.750 | 3.480 | 3.650 | 3.650 | 55,117 |
| 2022-07-20 | 3.670 | 3.690 | 3.570 | 3.650 | 3.650 | 27,419 |
| 2022-07-19 | 3.770 | 3.770 | 3.500 | 3.610 | 3.610 | 89,141 |
| 2022-07-18 | 3.740 | 3.800 | 3.630 | 3.700 | 3.700 | 32,161 |
| 2022-07-15 | 3.750 | 3.910 | 3.580 | 3.700 | 3.700 | 121,314 |
| 2022-07-14 | 3.900 | 3.910 | 3.700 | 3.740 | 3.740 | 70,782 |
| 2022-07-13 | 3.930 | 3.970 | 3.800 | 3.890 | 3.890 | 41,825 |
| 2022-07-12 | 3.970 | 4.000 | 3.880 | 3.980 | 3.980 | 65,557 |
| 2022-07-11 | 4.010 | 4.060 | 3.940 | 4.000 | 4.000 | 32,845 |
| 2022-07-08 | 4.020 | 4.080 | 3.930 | 3.980 | 3.980 | 18,496 |
| 2022-07-07 | 4.000 | 4.080 | 3.940 | 4.000 | 4.000 | 25,573 |
| 2022-07-06 | 4.100 | 4.100 | 4.010 | 4.010 | 4.010 | 11,705 |
| 2022-07-05 | 4.190 | 4.200 | 3.950 | 4.000 | 4.000 | 46,367 |
| 2022-07-04 | 4.260 | 4.260 | 4.090 | 4.100 | 4.100 | 50,880 |
| 2022-07-01 | 4.290 | 4.320 | 4.080 | 4.120 | 4.120 | 205,878 |
| 2022-06-30 | 4.220 | 4.380 | 4.160 | 4.370 | 4.370 | 151,319 |
| 2022-06-29 | 4.490 | 4.490 | 4.140 | 4.180 | 4.180 | 59,192 |
| 2022-06-28 | 4.440 | 4.590 | 4.370 | 4.480 | 4.480 | 43,935 |
| 2022-06-27 | 4.650 | 4.650 | 4.290 | 4.320 | 4.320 | 17,918 |
| 2022-06-24 | 4.710 | 4.710 | 4.320 | 4.440 | 4.440 | 50,282 |
| 2022-06-23 | 4.520 | 4.700 | 4.480 | 4.700 | 4.700 | 17,138 |
| 2022-06-22 | 4.400 | 4.540 | 4.340 | 4.490 | 4.490 | 26,578 |
| 2022-06-21 | 4.360 | 4.470 | 4.350 | 4.410 | 4.410 | 13,710 |
| 2022-06-20 | 4.130 | 4.340 | 4.130 | 4.340 | 4.340 | 7,566 |
| 2022-06-17 | 4.250 | 4.290 | 4.100 | 4.240 | 4.240 | 69,765 |
| 2022-06-16 | 4.440 | 4.450 | 4.140 | 4.220 | 4.220 | 47,158 |
| 2022-06-15 | 4.670 | 4.670 | 4.380 | 4.540 | 4.540 | 93,802 |
| 2022-06-14 | 4.730 | 4.730 | 4.460 | 4.580 | 4.580 | 58,283 |
| 2022-06-13 | 4.680 | 4.770 | 4.560 | 4.630 | 4.630 | 52,539 |
| 2022-06-10 | 4.850 | 4.850 | 4.670 | 4.700 | 4.700 | 39,398 |
| 2022-06-09 | 4.970 | 4.970 | 4.770 | 4.800 | 4.800 | 29,768 |
| 2022-06-08 | 5.000 | 5.020 | 4.830 | 4.900 | 4.900 | 64,579 |
| 2022-06-07 | 4.970 | 5.080 | 4.960 | 5.040 | 5.040 | 30,038 |
| 2022-06-06 | 5.140 | 5.160 | 4.930 | 4.960 | 4.960 | 15,429 |
| 2022-06-03 | 5.140 | 5.160 | 5.100 | 5.140 | 5.140 | 43,269 |
| 2022-06-02 | 5.060 | 5.200 | 5.040 | 5.160 | 5.160 | 37,923 |
| 2022-06-01 | 5.220 | 5.320 | 5.080 | 5.120 | 5.120 | 52,928 |
| 2022-05-31 | 5.540 | 5.560 | 5.040 | 5.180 | 5.180 | 1,089,501 |
| 2022-05-30 | 5.580 | 5.700 | 5.440 | 5.560 | 5.560 | 137,704 |
| 2022-05-27 | 5.620 | 5.640 | 5.420 | 5.500 | 5.500 | 54,312 |
| 2022-05-26 | 5.520 | 5.660 | 5.460 | 5.660 | 5.660 | 45,752 |
| 2022-05-25 | 5.700 | 5.700 | 5.460 | 5.520 | 5.520 | 49,647 |
| 2022-05-24 | 5.795 | 5.795 | 5.460 | 5.620 | 5.620 | 88,733 |
| 2022-05-23 | 5.620 | 5.760 | 5.600 | 5.680 | 5.680 | 25,279 |
| 2022-05-20 | 5.800 | 5.800 | 5.440 | 5.580 | 5.580 | 29,361 |
| 2022-05-19 | 5.980 | 5.980 | 5.520 | 5.840 | 5.840 | 41,963 |
| 2022-05-18 | 5.520 | 6.080 | 5.520 | 5.900 | 5.900 | 81,348 |
| 2022-05-17 | 5.420 | 5.580 | 5.320 | 5.520 | 5.520 | 57,904 |
| 2022-05-16 | 5.480 | 5.480 | 5.240 | 5.380 | 5.380 | 53,147 |
| 2022-05-13 | 5.040 | 5.700 | 5.000 | 5.460 | 5.460 | 97,578 |
| 2022-05-12 | 4.840 | 4.960 | 4.670 | 4.960 | 4.960 | 14,480 |
| 2022-05-11 | 4.790 | 4.910 | 4.620 | 4.670 | 4.670 | 24,605 |
| 2022-05-10 | 4.540 | 4.800 | 4.510 | 4.660 | 4.660 | 45,606 |
| 2022-05-09 | 4.780 | 4.780 | 4.400 | 4.470 | 4.470 | 67,453 |
| 2022-05-06 | 4.880 | 4.880 | 4.740 | 4.740 | 4.740 | 18,155 |
| 2022-05-05 | 5.000 | 5.060 | 4.820 | 4.850 | 4.850 | 54,608 |
| 2022-05-04 | 5.100 | 5.100 | 4.930 | 4.980 | 4.980 | 8,961 |
| 2022-05-03 | 5.180 | 5.200 | 4.960 | 5.020 | 5.020 | 52,156 |
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.