Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.850 | 5.900 | 5.830 | 5.880 | 5.880 | 14,442 |
| 2025-08-12 | 5.890 | 5.900 | 5.750 | 5.840 | 5.840 | 43,661 |
| 2025-08-11 | 5.910 | 5.950 | 5.820 | 5.860 | 5.860 | 28,307 |
| 2025-08-08 | 5.990 | 6.000 | 5.850 | 5.930 | 5.930 | 16,214 |
| 2025-08-07 | 5.920 | 5.980 | 5.890 | 5.920 | 5.920 | 4,618 |
| 2025-08-06 | 5.900 | 5.960 | 5.860 | 5.910 | 5.910 | 12,605 |
| 2025-08-05 | 6.050 | 6.060 | 5.870 | 5.930 | 5.930 | 27,112 |
| 2025-08-04 | 5.920 | 6.070 | 5.880 | 6.010 | 6.010 | 41,548 |
| 2025-08-01 | 5.960 | 6.940 | 5.760 | 5.830 | 5.830 | 141,205 |
| 2025-07-31 | 6.010 | 6.040 | 5.910 | 5.980 | 5.980 | 67,274 |
| 2025-07-30 | 6.000 | 6.140 | 6.000 | 6.000 | 6.000 | 27,319 |
| 2025-07-29 | 6.140 | 6.200 | 6.000 | 6.050 | 6.050 | 20,249 |
| 2025-07-28 | 6.090 | 6.130 | 6.010 | 6.080 | 6.080 | 15,170 |
| 2025-07-25 | 6.020 | 6.120 | 5.940 | 6.000 | 6.000 | 32,225 |
| 2025-07-24 | 5.750 | 6.200 | 5.750 | 6.000 | 6.000 | 144,180 |
| 2025-07-23 | 5.760 | 5.870 | 5.730 | 5.770 | 5.770 | 44,981 |
| 2025-07-22 | 5.840 | 5.870 | 5.750 | 5.750 | 5.750 | 30,914 |
| 2025-07-21 | 5.780 | 5.790 | 5.700 | 5.740 | 5.740 | 16,944 |
| 2025-07-18 | 5.760 | 5.790 | 5.710 | 5.750 | 5.750 | 10,665 |
| 2025-07-17 | 5.780 | 5.780 | 5.710 | 5.740 | 5.740 | 3,215 |
| 2025-07-16 | 5.700 | 5.730 | 5.670 | 5.710 | 5.710 | 5,229 |
| 2025-07-15 | 5.730 | 5.820 | 5.700 | 5.730 | 5.730 | 12,234 |
| 2025-07-14 | 5.680 | 5.740 | 5.560 | 5.700 | 5.700 | 36,113 |
| 2025-07-11 | 5.720 | 5.760 | 5.650 | 5.660 | 5.660 | 64,666 |
| 2025-07-10 | 5.870 | 5.870 | 5.700 | 5.710 | 5.710 | 48,742 |
| 2025-07-09 | 5.920 | 5.940 | 5.810 | 5.900 | 5.900 | 9,474 |
| 2025-07-08 | 5.900 | 5.940 | 5.830 | 5.900 | 5.900 | 1,784 |
| 2025-07-07 | 5.830 | 5.910 | 5.800 | 5.900 | 5.900 | 13,789 |
| 2025-07-04 | 5.840 | 5.840 | 5.700 | 5.790 | 5.790 | 12,080 |
| 2025-07-03 | 5.790 | 5.840 | 5.700 | 5.750 | 5.750 | 57,389 |
| 2025-07-02 | 5.910 | 5.910 | 5.780 | 5.900 | 5.900 | 16,062 |
| 2025-07-01 | 6.050 | 6.050 | 5.810 | 5.840 | 5.840 | 20,130 |
| 2025-06-30 | 6.090 | 6.090 | 5.860 | 5.960 | 5.960 | 21,329 |
| 2025-06-27 | 5.870 | 6.050 | 5.870 | 6.050 | 6.050 | 19,444 |
| 2025-06-26 | 5.950 | 5.950 | 5.800 | 5.930 | 5.930 | 10,848 |
| 2025-06-25 | 5.790 | 5.940 | 5.760 | 5.880 | 5.880 | 45,209 |
| 2025-06-24 | 5.920 | 6.000 | 5.740 | 5.800 | 5.800 | 23,755 |
| 2025-06-23 | 5.610 | 5.840 | 5.610 | 5.830 | 5.830 | 24,702 |
| 2025-06-20 | 5.670 | 5.820 | 5.600 | 5.610 | 5.610 | 18,286 |
| 2025-06-19 | 5.780 | 5.780 | 5.550 | 5.550 | 5.550 | 33,291 |
| 2025-06-18 | 5.870 | 5.890 | 5.760 | 5.760 | 5.760 | 13,535 |
| 2025-06-17 | 5.960 | 5.960 | 5.820 | 5.850 | 5.850 | 12,785 |
| 2025-06-16 | 6.050 | 6.140 | 5.990 | 6.020 | 6.020 | 12,522 |
| 2025-06-13 | 6.120 | 6.170 | 6.050 | 6.050 | 6.050 | 8,847 |
| 2025-06-12 | 6.250 | 6.250 | 6.050 | 6.110 | 6.110 | 40,902 |
| 2025-06-11 | 6.190 | 6.350 | 6.190 | 6.290 | 6.290 | 5,484 |
| 2025-06-10 | 6.380 | 6.380 | 6.210 | 6.270 | 6.270 | 9,562 |
| 2025-06-09 | 6.240 | 6.400 | 6.240 | 6.300 | 6.300 | 9,610 |
| 2025-06-06 | 6.230 | 6.330 | 6.180 | 6.260 | 6.260 | 13,760 |
| 2025-06-05 | 6.080 | 6.260 | 6.080 | 6.170 | 6.170 | 17,230 |
| 2025-06-04 | 5.990 | 6.080 | 5.990 | 6.020 | 6.020 | 16,373 |
| 2025-06-03 | 6.050 | 6.050 | 5.870 | 5.920 | 5.920 | 16,948 |
| 2025-06-02 | 6.060 | 6.070 | 5.930 | 6.000 | 6.000 | 40,016 |
| 2025-05-30 | 5.960 | 5.980 | 5.890 | 5.960 | 5.960 | 22,776 |
| 2025-05-29 | 6.000 | 6.030 | 5.870 | 5.970 | 5.970 | 20,660 |
| 2025-05-28 | 6.070 | 6.080 | 5.970 | 5.980 | 5.980 | 9,409 |
| 2025-05-27 | 6.190 | 6.200 | 6.020 | 6.100 | 6.100 | 55,709 |
| 2025-05-26 | 6.340 | 6.400 | 6.170 | 6.230 | 6.230 | 70,121 |
| 2025-05-23 | 6.330 | 6.390 | 6.140 | 6.220 | 6.220 | 23,636 |
| 2025-05-22 | 6.280 | 6.440 | 6.260 | 6.320 | 6.320 | 14,216 |
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.