Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.380 | 6.440 | 6.340 | 6.380 | 6.380 | 34,126 |
| 2025-02-20 | 6.480 | 6.540 | 6.200 | 6.400 | 6.400 | 102,104 |
| 2025-02-19 | 6.540 | 6.560 | 6.440 | 6.460 | 6.460 | 19,789 |
| 2025-02-18 | 6.800 | 6.800 | 6.520 | 6.520 | 6.520 | 31,018 |
| 2025-02-17 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 16,496 |
| 2025-02-14 | 6.700 | 6.780 | 6.640 | 6.640 | 6.640 | 6,766 |
| 2025-02-13 | 6.760 | 6.800 | 6.660 | 6.700 | 6.700 | 31,870 |
| 2025-02-12 | 6.780 | 6.840 | 6.740 | 6.780 | 6.780 | 20,909 |
| 2025-02-11 | 6.820 | 6.820 | 6.660 | 6.760 | 6.760 | 23,671 |
| 2025-02-10 | 6.820 | 6.860 | 6.700 | 6.720 | 6.720 | 52,584 |
| 2025-02-07 | 6.900 | 6.900 | 6.660 | 6.780 | 6.780 | 15,276 |
| 2025-02-06 | 6.900 | 6.900 | 6.740 | 6.800 | 6.800 | 23,589 |
| 2025-02-05 | 6.960 | 6.960 | 6.760 | 6.800 | 6.800 | 23,960 |
| 2025-02-04 | 6.980 | 7.080 | 6.860 | 6.940 | 6.940 | 47,223 |
| 2025-02-03 | 6.620 | 6.840 | 6.620 | 6.780 | 6.780 | 31,168 |
| 2025-01-31 | 6.700 | 6.880 | 6.680 | 6.780 | 6.780 | 26,330 |
| 2025-01-30 | 6.740 | 6.780 | 6.660 | 6.700 | 6.700 | 25,340 |
| 2025-01-29 | 6.720 | 6.820 | 6.620 | 6.720 | 6.720 | 10,875 |
| 2025-01-28 | 6.880 | 6.900 | 6.740 | 6.780 | 6.780 | 28,815 |
| 2025-01-27 | 6.440 | 6.820 | 6.420 | 6.820 | 6.820 | 33,180 |
| 2025-01-24 | 6.580 | 6.620 | 6.460 | 6.500 | 6.500 | 48,373 |
| 2025-01-23 | 6.700 | 6.700 | 6.460 | 6.640 | 6.640 | 82,039 |
| 2025-01-22 | 6.640 | 6.700 | 6.540 | 6.660 | 6.660 | 68,223 |
| 2025-01-21 | 6.740 | 6.760 | 6.320 | 6.640 | 6.640 | 90,541 |
| 2025-01-20 | 6.880 | 6.980 | 6.680 | 6.720 | 6.720 | 32,699 |
| 2025-01-17 | 7.000 | 7.000 | 6.840 | 6.880 | 6.880 | 14,186 |
| 2025-01-16 | 6.940 | 7.040 | 6.900 | 6.920 | 6.920 | 12,461 |
| 2025-01-15 | 6.940 | 7.120 | 6.940 | 6.960 | 6.960 | 33,653 |
| 2025-01-14 | 6.980 | 7.000 | 6.900 | 6.920 | 6.920 | 4,658 |
| 2025-01-13 | 6.940 | 7.220 | 6.900 | 6.920 | 6.920 | 37,404 |
| 2025-01-10 | 7.100 | 7.100 | 6.840 | 6.860 | 6.860 | 38,453 |
| 2025-01-09 | 7.000 | 7.100 | 6.940 | 7.000 | 7.000 | 12,595 |
| 2025-01-08 | 7.140 | 7.140 | 6.980 | 6.980 | 6.980 | 18,229 |
| 2025-01-07 | 7.160 | 7.200 | 7.040 | 7.060 | 7.060 | 8,943 |
| 2025-01-06 | 7.360 | 7.520 | 7.120 | 7.160 | 7.160 | 34,672 |
| 2025-01-03 | 7.480 | 7.500 | 7.340 | 7.380 | 7.380 | 12,402 |
| 2025-01-02 | 7.380 | 7.480 | 7.220 | 7.460 | 7.460 | 16,888 |
| 2024-12-30 | 7.060 | 7.600 | 7.000 | 7.580 | 7.580 | 119,518 |
| 2024-12-27 | 7.120 | 7.180 | 7.020 | 7.080 | 7.080 | 21,293 |
| 2024-12-23 | 7.220 | 7.220 | 7.080 | 7.120 | 7.120 | 4,933 |
| 2024-12-20 | 7.020 | 7.160 | 6.900 | 7.160 | 7.160 | 29,803 |
| 2024-12-19 | 7.240 | 7.260 | 7.000 | 7.080 | 7.080 | 29,202 |
| 2024-12-18 | 7.320 | 7.360 | 7.300 | 7.340 | 7.340 | 5,701 |
| 2024-12-17 | 7.320 | 7.400 | 7.220 | 7.260 | 7.260 | 21,888 |
| 2024-12-16 | 7.480 | 7.480 | 7.260 | 7.300 | 7.300 | 19,546 |
| 2024-12-13 | 7.300 | 7.500 | 7.260 | 7.460 | 7.460 | 42,284 |
| 2024-12-12 | 7.460 | 7.460 | 7.220 | 7.240 | 7.240 | 37,982 |
| 2024-12-11 | 7.440 | 7.600 | 7.360 | 7.360 | 7.360 | 17,607 |
| 2024-12-10 | 7.620 | 7.640 | 7.460 | 7.580 | 7.580 | 17,199 |
| 2024-12-09 | 7.820 | 7.860 | 7.440 | 7.500 | 7.500 | 35,452 |
| 2024-12-06 | 7.680 | 7.740 | 7.540 | 7.660 | 7.660 | 31,847 |
| 2024-12-05 | 7.460 | 7.740 | 7.460 | 7.740 | 7.740 | 33,038 |
| 2024-12-04 | 7.600 | 7.600 | 7.380 | 7.480 | 7.480 | 26,773 |
| 2024-12-03 | 7.440 | 7.640 | 7.380 | 7.560 | 7.560 | 18,541 |
| 2024-12-02 | 7.300 | 7.500 | 7.220 | 7.420 | 7.420 | 53,804 |
| 2024-11-29 | 7.160 | 7.260 | 7.120 | 7.220 | 7.220 | 21,447 |
| 2024-11-28 | 7.260 | 7.320 | 7.120 | 7.120 | 7.120 | 15,295 |
| 2024-11-27 | 7.100 | 7.300 | 7.000 | 7.280 | 7.280 | 20,480 |
| 2024-11-26 | 6.920 | 7.140 | 6.900 | 7.080 | 7.080 | 18,707 |
| 2024-11-25 | 6.980 | 6.980 | 6.800 | 6.880 | 6.880 | 10,394 |
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.