Tonies SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.740	13.080	12.740	12.960	12.960	258,008
2026-07-23	12.420	12.840	12.300	12.700	12.700	151,504
2026-07-22	12.040	12.440	11.780	12.320	12.320	157,081
2026-07-21	11.900	12.040	11.800	11.960	11.960	46,421
2026-07-20	11.800	11.940	11.700	11.880	11.880	59,750
2026-07-17	11.900	11.900	11.640	11.840	11.840	101,033
2026-07-16	12.160	12.240	11.960	12.100	12.100	59,705
2026-07-15	12.160	12.180	12.040	12.140	12.140	45,166
2026-07-14	12.140	12.220	12.060	12.180	12.180	56,082
2026-07-13	12.440	12.540	12.220	12.240	12.240	74,268
2026-07-10	12.820	12.820	12.500	12.560	12.560	72,786
2026-07-09	12.900	13.000	12.760	12.820	12.820	52,913
2026-07-08	12.900	12.960	12.580	12.820	12.820	161,701
2026-07-07	13.180	13.200	12.760	12.900	12.900	156,061
2026-07-06	12.900	13.140	12.800	13.120	13.120	397,253
2026-07-03	12.500	12.860	12.500	12.800	12.800	216,903
2026-07-02	12.520	12.640	12.360	12.480	12.480	95,417
2026-07-01	12.680	12.760	12.540	12.620	12.620	88,561
2026-06-30	12.800	12.900	12.560	12.640	12.640	206,484
2026-06-29	12.420	12.860	12.400	12.860	12.860	165,843
2026-06-26	11.860	12.360	11.860	12.340	12.340	144,264
2026-06-25	12.220	12.240	11.740	11.940	11.940	115,541
2026-06-24	12.440	12.440	11.820	12.140	12.140	105,186
2026-06-23	12.080	12.380	11.900	12.320	12.320	232,650
2026-06-22	12.940	12.940	12.080	12.200	12.200	249,755
2026-06-19	12.700	13.420	12.580	12.900	12.900	792,990
2026-06-18	12.900	13.160	12.240	12.500	12.500	393,766
2026-06-17	12.280	12.580	12.260	12.360	12.360	173,198
2026-06-16	11.940	12.480	11.920	12.340	12.340	306,172
2026-06-15	11.740	12.060	11.640	12.020	12.020	216,209
2026-06-12	11.000	11.600	11.000	11.560	11.560	218,922
2026-06-11	10.720	11.060	10.720	10.980	10.980	113,506
2026-06-10	10.700	10.820	10.500	10.720	10.720	69,802
2026-06-09	10.720	10.940	10.640	10.760	10.760	89,755
2026-06-08	10.720	10.760	10.400	10.760	10.760	107,107
2026-06-05	10.880	11.160	10.860	10.860	10.860	178,087
2026-06-04	10.420	10.960	10.360	10.900	10.900	157,243
2026-06-03	10.480	10.600	10.380	10.480	10.480	75,251
2026-06-02	10.760	10.840	10.500	10.500	10.500	75,923
2026-06-01	10.840	10.920	10.700	10.720	10.720	72,887
2026-05-29	10.960	11.020	10.800	10.820	10.820	86,882
2026-05-28	10.920	10.960	10.700	10.880	10.880	76,816
2026-05-27	10.680	11.000	10.640	10.980	10.980	152,081
2026-05-26	10.620	10.780	10.500	10.620	10.620	81,648
2026-05-25	10.640	10.820	10.600	10.600	10.600	125,922
2026-05-22	10.360	10.580	10.220	10.540	10.540	98,968
2026-05-21	10.400	10.400	10.180	10.300	10.300	81,956
2026-05-20	10.400	10.500	10.160	10.360	10.360	97,222
2026-05-19	10.440	10.780	10.440	10.480	10.480	120,166
2026-05-18	10.380	10.620	10.360	10.500	10.500	111,964
2026-05-15	10.440	10.600	10.280	10.520	10.520	195,052
2026-05-14	10.160	10.540	9.890	10.540	10.540	100,516
2026-05-13	9.990	10.100	9.750	10.100	10.100	270,096
2026-05-12	9.850	9.860	9.720	9.720	9.720	100,423
2026-05-11	10.100	10.160	9.800	9.920	9.920	210,477
2026-05-08	10.020	10.120	9.970	10.100	10.100	68,091
2026-05-07	10.220	10.340	10.020	10.080	10.080	99,693
2026-05-06	10.060	10.280	9.970	10.160	10.160	110,506
2026-05-05	10.120	10.300	9.940	10.020	10.020	123,829
2026-05-04	10.360	10.460	10.060	10.060	10.060	127,483

← NewerPage 2 of 3 · 129 trading daysOlder →

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.