Tonies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	7.900	8.050	7.800	7.800	7.800	48,033
2022-02-02	8.000	8.050	7.850	7.850	7.850	37,513
2022-02-01	8.150	8.300	7.900	7.900	7.900	49,408
2022-01-31	8.200	8.500	7.950	8.050	8.050	53,348
2022-01-28	8.000	8.200	7.900	8.000	8.000	36,991
2022-01-27	8.050	8.100	7.850	7.950	7.950	51,112
2022-01-26	7.800	8.150	7.750	7.850	7.850	40,721
2022-01-25	7.850	8.200	7.500	7.650	7.650	127,892
2022-01-24	8.400	8.550	7.500	7.700	7.700	192,531
2022-01-21	9.350	9.350	8.200	8.350	8.350	149,270
2022-01-20	9.400	9.400	9.250	9.300	9.300	35,414
2022-01-19	9.850	9.850	9.250	9.400	9.400	97,098
2022-01-18	10.400	10.400	9.750	9.850	9.850	67,679
2022-01-17	10.800	10.900	10.300	10.300	10.300	24,193
2022-01-14	10.900	11.000	10.700	10.700	10.700	22,018
2022-01-13	10.500	11.000	10.400	10.800	10.800	55,506
2022-01-12	11.400	11.400	10.300	10.400	10.400	111,645
2022-01-11	10.800	10.900	10.700	10.700	10.700	8,516
2022-01-10	10.900	10.900	10.700	10.700	10.700	2,404
2022-01-07	10.900	11.100	10.800	10.800	10.800	7,619
2022-01-06	11.000	11.200	10.800	10.900	10.900	18,364
2022-01-05	11.300	11.300	11.000	11.000	11.000	8,206
2022-01-04	11.200	11.300	11.000	11.200	11.200	12,958
2022-01-03	11.300	11.500	11.100	11.100	11.100	24,324
2021-12-30	10.900	11.500	10.900	11.500	11.500	43,590
2021-12-29	10.800	11.200	10.800	10.800	10.800	59,226
2021-12-28	10.600	11.100	10.400	10.900	10.900	31,262
2021-12-27	10.800	11.000	10.300	10.500	10.500	70,077
2021-12-23	10.600	10.600	10.300	10.500	10.500	38,906
2021-12-22	10.800	10.900	10.500	10.600	10.600	34,766
2021-12-21	10.900	11.400	10.760	10.900	10.900	60,701
2021-12-20	10.800	10.900	10.700	10.800	10.800	52,662
2021-12-17	10.800	10.900	10.700	10.700	10.700	57,723
2021-12-16	10.600	10.900	10.600	10.800	10.800	48,779
2021-12-15	11.200	11.300	10.500	10.600	10.600	33,793
2021-12-14	11.100	11.400	10.900	10.900	10.900	61,047
2021-12-13	11.010	11.500	10.960	10.960	10.960	76,383
2021-12-10	11.250	11.500	10.990	11.090	11.090	68,740
2021-12-09	11.380	11.500	10.800	11.100	11.100	75,437
2021-12-08	11.540	11.800	11.300	11.300	11.300	82,128
2021-12-07	11.900	11.990	11.310	11.400	11.400	161,991
2021-12-06	12.900	13.200	11.600	11.600	11.600	171,474
2021-12-03	13.100	13.700	12.700	12.700	12.700	90,319
2021-12-02	13.700	13.700	12.800	13.000	13.000	201,143
2021-12-01	14.000	14.000	13.500	13.500	13.500	142,514
2021-11-30	14.000	14.200	13.400	13.900	13.900	240,533
2021-11-29	12.900	14.100	12.500	13.900	13.900	394,443
2021-11-26	12.700	12.700	11.700	11.700	11.700	17,549
2021-11-25	12.500	12.800	12.100	12.400	12.400	10,334
2021-11-24	12.300	12.500	12.300	12.500	12.500	8,264
2021-11-23	11.700	12.800	11.600	12.800	12.800	82,185
2021-11-22	12.000	12.300	11.600	11.600	11.600	41,554
2021-11-19	11.800	12.000	11.400	11.400	11.400	41,763
2021-11-18	11.000	12.100	11.000	11.900	11.900	27,196
2021-11-17	10.900	11.300	10.900	11.000	11.000	26,735
2021-11-16	11.100	11.300	10.900	10.900	10.900	42,721
2021-11-15	11.080	11.120	10.970	10.970	10.970	19,341
2021-11-12	10.610	11.660	10.610	10.950	10.950	44,025
2021-11-11	10.510	10.690	10.390	10.570	10.570	56,738
2021-11-10	10.800	10.800	10.350	10.350	10.350	40,530

← NewerPage 21 of 22 · 1,275 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.