Tonies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.040	10.340	9.970	10.280	10.280	126,157
2026-04-29	10.160	10.220	10.020	10.100	10.100	100,673
2026-04-28	10.080	10.240	9.930	10.120	10.120	101,655
2026-04-27	10.160	10.180	9.990	10.060	10.060	62,543
2026-04-24	10.140	10.300	9.950	10.100	10.100	206,106
2026-04-23	9.600	10.180	9.560	10.140	10.140	301,866
2026-04-22	9.970	9.980	9.610	9.680	9.680	186,261
2026-04-21	9.850	10.040	9.750	9.900	9.900	186,029
2026-04-20	9.900	10.080	9.800	9.920	9.920	276,077
2026-04-17	9.660	10.020	9.620	10.020	10.020	400,310
2026-04-16	10.060	10.220	9.620	9.710	9.710	451,257
2026-04-15	10.560	10.560	9.650	9.830	9.830	659,321
2026-04-14	10.800	11.000	10.060	10.580	10.580	369,180
2026-04-13	10.200	10.200	9.680	10.180	10.180	350,849
2026-04-10	10.140	10.480	10.140	10.300	10.300	71,423
2026-04-09	10.300	10.300	10.060	10.080	10.080	43,493
2026-04-08	10.440	10.740	10.320	10.320	10.320	178,200
2026-04-07	10.060	10.180	9.840	9.950	9.950	89,781
2026-04-02	10.380	10.380	10.040	10.100	10.100	47,808
2026-04-01	10.180	10.380	10.020	10.280	10.280	163,166
2026-03-31	10.120	10.260	10.080	10.180	10.180	115,244
2026-03-30	10.120	10.220	10.000	10.160	10.160	92,155
2026-03-27	10.280	10.280	10.000	10.160	10.160	91,863
2026-03-26	10.360	10.400	10.220	10.340	10.340	61,638
2026-03-25	10.380	10.480	10.280	10.400	10.400	88,824
2026-03-24	10.460	10.460	10.200	10.320	10.320	54,490
2026-03-23	9.890	10.500	9.720	10.420	10.420	266,804
2026-03-20	10.400	10.420	10.080	10.100	10.100	209,260
2026-03-19	10.420	10.540	10.280	10.320	10.320	204,353
2026-03-18	10.860	10.900	10.220	10.480	10.480	307,197
2026-03-17	10.780	10.980	10.600	10.860	10.860	88,057
2026-03-16	10.800	10.860	10.620	10.700	10.700	81,963
2026-03-13	10.680	10.860	10.540	10.720	10.720	62,672
2026-03-12	10.720	10.780	10.660	10.720	10.720	57,042
2026-03-11	10.740	10.960	10.680	10.760	10.760	95,447
2026-03-10	10.780	10.960	10.720	10.960	10.960	128,473
2026-03-09	10.600	10.660	10.360	10.600	10.600	129,926
2026-03-06	10.900	10.900	10.660	10.820	10.820	233,210
2026-03-05	10.900	11.000	10.760	10.860	10.860	49,073
2026-03-04	10.940	11.080	10.900	10.960	10.960	77,088
2026-03-03	11.120	11.140	10.800	11.000	11.000	155,561
2026-03-02	11.180	11.400	11.060	11.240	11.240	73,623
2026-02-27	11.600	11.740	11.440	11.520	11.520	116,742
2026-02-26	11.520	11.720	11.280	11.600	11.600	156,788
2026-02-25	11.560	11.660	11.520	11.520	11.520	73,607
2026-02-24	11.640	11.680	11.480	11.520	11.520	43,535
2026-02-23	11.580	11.780	11.540	11.600	11.600	93,453
2026-02-20	11.380	11.700	11.240	11.560	11.560	334,818
2026-02-19	11.280	11.600	11.140	11.300	11.300	77,860
2026-02-18	11.040	11.240	10.940	11.200	11.200	50,914
2026-02-17	10.980	11.080	10.820	11.080	11.080	64,512
2026-02-16	11.060	11.060	10.820	10.980	10.980	127,267
2026-02-13	11.060	11.220	10.900	11.020	11.020	194,818
2026-02-12	11.560	11.580	11.100	11.140	11.140	255,360
2026-02-11	11.560	11.640	11.420	11.460	11.460	128,056
2026-02-10	11.700	11.980	11.600	11.620	11.620	375,795
2026-02-09	11.200	11.860	11.180	11.800	11.800	246,637
2026-02-06	11.000	11.180	10.860	11.160	11.160	259,320
2026-02-05	11.020	11.300	10.720	11.000	11.000	504,132
2026-02-04	10.420	10.740	10.300	10.600	10.600	123,639

← NewerPage 3 of 5 · 252 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.