Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.660 | 8.660 | 8.330 | 8.370 | 8.370 | 110,087 |
| 2025-11-04 | 8.850 | 8.850 | 8.600 | 8.700 | 8.700 | 88,528 |
| 2025-11-03 | 8.770 | 8.970 | 8.760 | 8.960 | 8.960 | 68,834 |
| 2025-10-31 | 8.930 | 8.930 | 8.660 | 8.770 | 8.770 | 62,667 |
| 2025-10-30 | 8.800 | 9.080 | 8.760 | 8.940 | 8.940 | 238,370 |
| 2025-10-29 | 8.590 | 8.960 | 8.550 | 8.790 | 8.790 | 147,708 |
| 2025-10-28 | 8.680 | 8.780 | 8.460 | 8.560 | 8.560 | 68,157 |
| 2025-10-27 | 8.910 | 8.970 | 8.490 | 8.590 | 8.590 | 121,061 |
| 2025-10-24 | 8.700 | 8.910 | 8.320 | 8.880 | 8.880 | 242,879 |
| 2025-10-23 | 8.530 | 8.750 | 8.370 | 8.700 | 8.700 | 172,147 |
| 2025-10-22 | 8.420 | 8.600 | 8.320 | 8.460 | 8.460 | 95,703 |
| 2025-10-21 | 8.480 | 8.480 | 8.160 | 8.400 | 8.400 | 61,751 |
| 2025-10-20 | 8.430 | 8.510 | 8.200 | 8.460 | 8.460 | 90,778 |
| 2025-10-17 | 8.130 | 8.400 | 7.920 | 8.370 | 8.370 | 205,328 |
| 2025-10-16 | 7.990 | 8.360 | 7.970 | 8.360 | 8.360 | 123,717 |
| 2025-10-15 | 8.200 | 8.300 | 7.960 | 8.030 | 8.030 | 97,897 |
| 2025-10-14 | 7.790 | 8.250 | 7.790 | 8.200 | 8.200 | 132,779 |
| 2025-10-13 | 7.740 | 7.970 | 7.620 | 7.910 | 7.910 | 53,852 |
| 2025-10-10 | 8.050 | 8.240 | 7.730 | 7.790 | 7.790 | 63,676 |
| 2025-10-09 | 8.120 | 8.180 | 7.960 | 8.050 | 8.050 | 60,594 |
| 2025-10-08 | 8.210 | 8.300 | 7.750 | 8.170 | 8.170 | 220,588 |
| 2025-10-07 | 7.660 | 8.250 | 7.660 | 8.160 | 8.160 | 246,741 |
| 2025-10-06 | 7.530 | 7.620 | 7.410 | 7.450 | 7.450 | 52,223 |
| 2025-10-03 | 7.660 | 7.720 | 7.460 | 7.470 | 7.470 | 54,012 |
| 2025-10-02 | 7.550 | 7.700 | 7.510 | 7.630 | 7.630 | 54,111 |
| 2025-10-01 | 7.540 | 7.750 | 7.420 | 7.490 | 7.490 | 53,061 |
| 2025-09-30 | 7.530 | 7.870 | 7.510 | 7.600 | 7.600 | 106,607 |
| 2025-09-29 | 7.400 | 7.640 | 7.310 | 7.530 | 7.530 | 112,438 |
| 2025-09-26 | 7.610 | 7.610 | 7.260 | 7.390 | 7.390 | 55,450 |
| 2025-09-25 | 7.780 | 7.780 | 7.400 | 7.570 | 7.570 | 52,585 |
| 2025-09-24 | 7.410 | 7.850 | 7.400 | 7.690 | 7.690 | 73,132 |
| 2025-09-23 | 7.470 | 7.600 | 7.400 | 7.420 | 7.420 | 120,223 |
| 2025-09-22 | 7.220 | 7.450 | 7.200 | 7.430 | 7.430 | 71,027 |
| 2025-09-19 | 7.230 | 7.380 | 7.150 | 7.250 | 7.250 | 68,606 |
| 2025-09-18 | 7.210 | 7.380 | 7.120 | 7.180 | 7.180 | 92,677 |
| 2025-09-17 | 7.420 | 7.450 | 7.210 | 7.250 | 7.250 | 54,236 |
| 2025-09-16 | 7.480 | 7.520 | 7.380 | 7.400 | 7.400 | 56,127 |
| 2025-09-15 | 7.180 | 7.420 | 7.180 | 7.360 | 7.360 | 74,796 |
| 2025-09-12 | 7.150 | 7.330 | 7.030 | 7.100 | 7.100 | 54,689 |
| 2025-09-11 | 7.280 | 7.300 | 6.910 | 7.110 | 7.110 | 76,848 |
| 2025-09-10 | 7.400 | 7.430 | 7.170 | 7.200 | 7.200 | 60,348 |
| 2025-09-09 | 7.480 | 7.500 | 7.290 | 7.450 | 7.450 | 55,286 |
| 2025-09-08 | 7.400 | 7.570 | 7.300 | 7.470 | 7.470 | 61,212 |
| 2025-09-05 | 7.600 | 7.620 | 7.340 | 7.400 | 7.400 | 58,862 |
| 2025-09-04 | 7.440 | 7.700 | 7.440 | 7.550 | 7.550 | 42,332 |
| 2025-09-03 | 7.460 | 7.800 | 7.320 | 7.450 | 7.450 | 98,528 |
| 2025-09-02 | 7.510 | 7.590 | 7.230 | 7.510 | 7.510 | 135,701 |
| 2025-09-01 | 7.600 | 7.800 | 7.290 | 7.500 | 7.500 | 255,637 |
| 2025-08-29 | 7.140 | 7.780 | 7.040 | 7.590 | 7.590 | 694,829 |
| 2025-08-28 | 6.030 | 6.740 | 6.030 | 6.650 | 6.650 | 331,525 |
| 2025-08-27 | 5.910 | 6.100 | 5.730 | 5.880 | 5.880 | 314,808 |
| 2025-08-26 | 5.910 | 6.000 | 5.770 | 5.790 | 5.790 | 76,920 |
| 2025-08-25 | 5.990 | 5.990 | 5.730 | 5.730 | 5.730 | 87,435 |
| 2025-08-22 | 6.000 | 6.070 | 5.760 | 5.880 | 5.880 | 54,019 |
| 2025-08-21 | 6.230 | 6.450 | 5.760 | 6.000 | 6.000 | 83,517 |
| 2025-08-20 | 5.790 | 6.150 | 5.790 | 6.150 | 6.150 | 62,081 |
| 2025-08-19 | 5.890 | 6.050 | 5.800 | 5.890 | 5.890 | 106,080 |
| 2025-08-18 | 5.840 | 5.900 | 5.800 | 5.800 | 5.800 | 35,082 |
| 2025-08-15 | 5.820 | 5.860 | 5.760 | 5.760 | 5.760 | 9,084 |
| 2025-08-14 | 5.900 | 5.900 | 5.810 | 5.820 | 5.820 | 6,774 |
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.