Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 5.320 | 5.340 | 5.080 | 5.100 | 5.100 | 84,284 |
| 2022-04-29 | 5.360 | 5.440 | 5.240 | 5.340 | 5.340 | 55,888 |
| 2022-04-28 | 5.740 | 5.740 | 5.300 | 5.340 | 5.340 | 43,874 |
| 2022-04-27 | 5.860 | 5.860 | 5.540 | 5.580 | 5.580 | 45,280 |
| 2022-04-26 | 6.120 | 6.120 | 5.700 | 5.800 | 5.800 | 32,166 |
| 2022-04-25 | 6.120 | 6.140 | 5.920 | 5.920 | 5.920 | 15,591 |
| 2022-04-22 | 6.180 | 6.320 | 6.040 | 6.160 | 6.160 | 14,948 |
| 2022-04-21 | 5.920 | 6.380 | 5.920 | 6.380 | 6.380 | 36,978 |
| 2022-04-20 | 6.400 | 6.400 | 5.920 | 5.940 | 5.940 | 26,992 |
| 2022-04-19 | 5.840 | 6.420 | 5.840 | 6.380 | 6.380 | 43,571 |
| 2022-04-14 | 5.860 | 6.000 | 5.800 | 5.860 | 5.860 | 43,483 |
| 2022-04-13 | 5.680 | 5.780 | 5.540 | 5.780 | 5.780 | 34,807 |
| 2022-04-12 | 5.780 | 5.820 | 5.700 | 5.740 | 5.740 | 17,719 |
| 2022-04-11 | 5.980 | 6.000 | 5.780 | 5.900 | 5.900 | 52,510 |
| 2022-04-08 | 6.220 | 6.220 | 5.900 | 5.960 | 5.960 | 47,100 |
| 2022-04-07 | 6.140 | 6.320 | 6.040 | 6.180 | 6.180 | 13,091 |
| 2022-04-06 | 6.200 | 6.240 | 6.000 | 6.100 | 6.100 | 31,968 |
| 2022-04-05 | 6.500 | 6.600 | 6.160 | 6.180 | 6.180 | 114,480 |
| 2022-04-04 | 6.240 | 6.460 | 6.220 | 6.340 | 6.340 | 67,256 |
| 2022-04-01 | 6.300 | 6.320 | 6.060 | 6.180 | 6.180 | 34,576 |
| 2022-03-31 | 6.350 | 6.450 | 6.200 | 6.300 | 6.300 | 44,658 |
| 2022-03-30 | 6.400 | 6.500 | 6.200 | 6.400 | 6.400 | 52,657 |
| 2022-03-29 | 6.500 | 6.650 | 6.350 | 6.400 | 6.400 | 95,724 |
| 2022-03-28 | 6.350 | 6.550 | 5.950 | 6.450 | 6.450 | 114,818 |
| 2022-03-25 | 6.450 | 6.450 | 6.150 | 6.300 | 6.300 | 34,271 |
| 2022-03-24 | 6.450 | 6.450 | 6.300 | 6.400 | 6.400 | 14,471 |
| 2022-03-23 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 21,717 |
| 2022-03-22 | 6.400 | 6.450 | 6.300 | 6.450 | 6.450 | 25,201 |
| 2022-03-21 | 6.400 | 6.550 | 6.400 | 6.400 | 6.400 | 15,327 |
| 2022-03-18 | 6.300 | 6.500 | 6.050 | 6.350 | 6.350 | 46,470 |
| 2022-03-17 | 6.550 | 6.550 | 6.300 | 6.300 | 6.300 | 11,884 |
| 2022-03-16 | 6.450 | 6.650 | 6.350 | 6.500 | 6.500 | 35,936 |
| 2022-03-15 | 6.550 | 6.550 | 6.250 | 6.400 | 6.400 | 46,822 |
| 2022-03-14 | 6.650 | 6.700 | 6.350 | 6.500 | 6.500 | 52,220 |
| 2022-03-11 | 6.550 | 6.800 | 6.350 | 6.350 | 6.350 | 41,081 |
| 2022-03-10 | 6.300 | 6.850 | 6.300 | 6.550 | 6.550 | 52,529 |
| 2022-03-09 | 5.800 | 6.550 | 5.800 | 6.100 | 6.100 | 81,108 |
| 2022-03-08 | 5.800 | 5.950 | 5.700 | 5.800 | 5.800 | 35,379 |
| 2022-03-07 | 5.750 | 6.000 | 5.600 | 5.900 | 5.900 | 70,146 |
| 2022-03-04 | 6.200 | 6.400 | 5.900 | 6.050 | 6.050 | 56,062 |
| 2022-03-03 | 6.050 | 6.500 | 5.700 | 6.150 | 6.150 | 197,255 |
| 2022-03-02 | 6.050 | 6.100 | 5.950 | 6.000 | 6.000 | 40,100 |
| 2022-03-01 | 6.500 | 6.500 | 6.100 | 6.100 | 6.100 | 18,815 |
| 2022-02-28 | 6.650 | 6.650 | 6.250 | 6.400 | 6.400 | 59,194 |
| 2022-02-25 | 6.350 | 6.550 | 6.100 | 6.300 | 6.300 | 108,997 |
| 2022-02-24 | 6.550 | 6.750 | 6.150 | 6.200 | 6.200 | 108,499 |
| 2022-02-23 | 6.700 | 6.900 | 6.600 | 6.850 | 6.850 | 26,417 |
| 2022-02-22 | 6.700 | 6.950 | 6.550 | 6.650 | 6.650 | 29,743 |
| 2022-02-21 | 6.950 | 7.050 | 6.600 | 6.750 | 6.750 | 88,959 |
| 2022-02-18 | 7.300 | 7.400 | 7.050 | 7.200 | 7.200 | 51,150 |
| 2022-02-17 | 7.500 | 7.600 | 7.300 | 7.300 | 7.300 | 17,767 |
| 2022-02-16 | 7.550 | 7.550 | 7.050 | 7.300 | 7.300 | 45,914 |
| 2022-02-15 | 7.450 | 7.800 | 7.400 | 7.400 | 7.400 | 62,090 |
| 2022-02-14 | 8.000 | 8.000 | 7.400 | 7.400 | 7.400 | 55,169 |
| 2022-02-11 | 8.550 | 8.550 | 8.000 | 8.000 | 8.000 | 14,153 |
| 2022-02-10 | 7.800 | 8.350 | 7.800 | 8.300 | 8.300 | 13,080 |
| 2022-02-09 | 7.800 | 8.100 | 7.700 | 7.900 | 7.900 | 19,120 |
| 2022-02-08 | 7.800 | 7.900 | 7.650 | 7.700 | 7.700 | 16,892 |
| 2022-02-07 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 7,225 |
| 2022-02-04 | 7.850 | 7.950 | 7.700 | 7.750 | 7.750 | 14,848 |
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.