Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.430 | 6.430 | 6.250 | 6.330 | 6.330 | 28,113 |
| 2025-05-20 | 6.480 | 6.600 | 6.350 | 6.380 | 6.380 | 39,746 |
| 2025-05-19 | 6.430 | 6.650 | 6.370 | 6.440 | 6.440 | 60,574 |
| 2025-05-16 | 6.280 | 6.590 | 6.250 | 6.450 | 6.450 | 44,632 |
| 2025-05-15 | 6.600 | 6.760 | 6.170 | 6.200 | 6.200 | 18,256 |
| 2025-05-14 | 6.690 | 6.690 | 6.510 | 6.550 | 6.550 | 6,300 |
| 2025-05-13 | 6.620 | 6.760 | 6.620 | 6.670 | 6.670 | 28,730 |
| 2025-05-12 | 6.630 | 6.690 | 6.520 | 6.650 | 6.650 | 24,963 |
| 2025-05-09 | 6.560 | 6.600 | 6.400 | 6.600 | 6.600 | 36,831 |
| 2025-05-08 | 6.180 | 6.500 | 6.170 | 6.400 | 6.400 | 56,489 |
| 2025-05-07 | 5.840 | 6.190 | 5.840 | 6.190 | 6.190 | 34,136 |
| 2025-05-06 | 5.630 | 5.830 | 5.630 | 5.830 | 5.830 | 24,811 |
| 2025-05-05 | 5.650 | 5.760 | 5.640 | 5.670 | 5.670 | 5,621 |
| 2025-05-02 | 5.810 | 5.860 | 5.600 | 5.660 | 5.660 | 49,603 |
| 2025-04-30 | 5.760 | 5.870 | 5.740 | 5.820 | 5.820 | 18,074 |
| 2025-04-29 | 6.010 | 6.010 | 5.730 | 5.800 | 5.800 | 13,903 |
| 2025-04-28 | 5.860 | 6.020 | 5.820 | 5.900 | 5.900 | 47,087 |
| 2025-04-25 | 5.860 | 5.910 | 5.820 | 5.880 | 5.880 | 15,877 |
| 2025-04-24 | 5.920 | 5.970 | 5.760 | 5.890 | 5.890 | 32,779 |
| 2025-04-23 | 5.840 | 6.000 | 5.800 | 5.900 | 5.900 | 60,630 |
| 2025-04-22 | 5.990 | 5.990 | 5.800 | 5.850 | 5.850 | 48,739 |
| 2025-04-17 | 5.840 | 5.910 | 5.730 | 5.840 | 5.840 | 46,868 |
| 2025-04-16 | 5.700 | 5.830 | 5.640 | 5.830 | 5.830 | 29,144 |
| 2025-04-15 | 5.560 | 5.850 | 5.560 | 5.790 | 5.790 | 35,145 |
| 2025-04-14 | 5.650 | 5.790 | 5.510 | 5.600 | 5.600 | 79,632 |
| 2025-04-11 | 5.540 | 5.540 | 5.360 | 5.500 | 5.500 | 108,341 |
| 2025-04-10 | 5.500 | 5.900 | 5.150 | 5.450 | 5.450 | 129,052 |
| 2025-04-09 | 5.110 | 5.110 | 4.665 | 4.880 | 4.880 | 74,448 |
| 2025-04-08 | 5.080 | 5.100 | 5.000 | 5.050 | 5.050 | 27,025 |
| 2025-04-07 | 4.955 | 5.140 | 4.760 | 4.920 | 4.920 | 100,859 |
| 2025-04-04 | 5.200 | 5.200 | 4.850 | 5.040 | 5.040 | 83,747 |
| 2025-04-03 | 5.420 | 5.500 | 5.080 | 5.260 | 5.260 | 106,308 |
| 2025-04-02 | 5.600 | 5.600 | 5.460 | 5.540 | 5.540 | 13,598 |
| 2025-04-01 | 5.560 | 5.580 | 5.480 | 5.540 | 5.540 | 9,624 |
| 2025-03-31 | 5.620 | 5.620 | 5.440 | 5.580 | 5.580 | 49,648 |
| 2025-03-28 | 5.700 | 5.700 | 5.580 | 5.580 | 5.580 | 10,040 |
| 2025-03-27 | 5.440 | 5.660 | 5.420 | 5.640 | 5.640 | 41,485 |
| 2025-03-26 | 5.660 | 5.660 | 5.440 | 5.500 | 5.500 | 74,458 |
| 2025-03-25 | 5.520 | 5.680 | 5.480 | 5.620 | 5.620 | 19,354 |
| 2025-03-24 | 5.500 | 5.580 | 5.440 | 5.500 | 5.500 | 21,930 |
| 2025-03-21 | 5.460 | 5.480 | 5.420 | 5.460 | 5.460 | 23,320 |
| 2025-03-20 | 5.500 | 5.520 | 5.380 | 5.500 | 5.500 | 28,621 |
| 2025-03-19 | 5.520 | 5.560 | 5.480 | 5.540 | 5.540 | 36,041 |
| 2025-03-18 | 5.580 | 5.580 | 5.400 | 5.520 | 5.520 | 30,836 |
| 2025-03-17 | 5.500 | 5.600 | 5.460 | 5.520 | 5.520 | 28,549 |
| 2025-03-14 | 5.500 | 5.500 | 5.420 | 5.440 | 5.440 | 23,467 |
| 2025-03-13 | 5.500 | 5.700 | 5.340 | 5.400 | 5.400 | 102,046 |
| 2025-03-12 | 5.520 | 5.620 | 5.420 | 5.480 | 5.480 | 48,047 |
| 2025-03-11 | 5.820 | 5.820 | 5.420 | 5.480 | 5.480 | 86,647 |
| 2025-03-10 | 5.880 | 5.900 | 5.640 | 5.680 | 5.680 | 54,962 |
| 2025-03-07 | 5.700 | 6.000 | 5.660 | 5.800 | 5.800 | 59,441 |
| 2025-03-06 | 5.940 | 5.940 | 5.640 | 5.760 | 5.760 | 90,045 |
| 2025-03-05 | 6.100 | 6.120 | 5.840 | 5.940 | 5.940 | 53,019 |
| 2025-03-04 | 6.120 | 6.160 | 6.000 | 6.020 | 6.020 | 31,864 |
| 2025-03-03 | 6.100 | 6.300 | 6.040 | 6.200 | 6.200 | 50,436 |
| 2025-02-28 | 6.180 | 6.240 | 5.960 | 6.100 | 6.100 | 123,236 |
| 2025-02-27 | 6.340 | 6.360 | 6.100 | 6.200 | 6.200 | 64,251 |
| 2025-02-26 | 6.360 | 6.440 | 6.220 | 6.320 | 6.320 | 33,077 |
| 2025-02-25 | 6.460 | 6.460 | 6.340 | 6.380 | 6.380 | 17,746 |
| 2025-02-24 | 6.340 | 6.480 | 6.340 | 6.460 | 6.460 | 10,610 |
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.