Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.980 | 6.980 | 6.860 | 6.900 | 6.900 | 19,596 |
| 2024-11-21 | 7.020 | 7.020 | 6.860 | 6.940 | 6.940 | 24,019 |
| 2024-11-20 | 7.020 | 7.100 | 6.940 | 7.060 | 7.060 | 55,149 |
| 2024-11-19 | 6.800 | 7.040 | 6.760 | 7.020 | 7.020 | 25,922 |
| 2024-11-18 | 6.880 | 6.880 | 6.500 | 6.720 | 6.720 | 80,433 |
| 2024-11-15 | 7.080 | 7.100 | 6.820 | 6.820 | 6.820 | 21,640 |
| 2024-11-14 | 7.080 | 7.140 | 7.060 | 7.100 | 7.100 | 9,975 |
| 2024-11-13 | 7.300 | 7.580 | 7.020 | 7.100 | 7.100 | 37,367 |
| 2024-11-12 | 7.120 | 7.240 | 6.980 | 7.200 | 7.200 | 42,064 |
| 2024-11-11 | 7.440 | 7.440 | 7.100 | 7.120 | 7.120 | 33,963 |
| 2024-11-08 | 7.160 | 7.380 | 7.160 | 7.380 | 7.380 | 17,122 |
| 2024-11-07 | 7.140 | 7.140 | 6.820 | 7.080 | 7.080 | 72,727 |
| 2024-11-06 | 7.220 | 7.260 | 7.120 | 7.200 | 7.200 | 8,087 |
| 2024-11-05 | 7.300 | 7.300 | 7.020 | 7.200 | 7.200 | 40,056 |
| 2024-11-04 | 7.740 | 7.760 | 7.080 | 7.220 | 7.220 | 76,697 |
| 2024-11-01 | 7.340 | 7.980 | 7.240 | 7.720 | 7.720 | 35,061 |
| 2024-10-31 | 7.220 | 7.300 | 7.080 | 7.220 | 7.220 | 20,271 |
| 2024-10-30 | 7.420 | 7.440 | 7.160 | 7.240 | 7.240 | 21,030 |
| 2024-10-29 | 7.520 | 7.520 | 7.160 | 7.360 | 7.360 | 54,174 |
| 2024-10-28 | 7.740 | 7.940 | 7.320 | 7.540 | 7.540 | 54,706 |
| 2024-10-25 | 7.940 | 7.960 | 7.800 | 7.800 | 7.800 | 25,049 |
| 2024-10-24 | 8.000 | 8.020 | 7.920 | 7.960 | 7.960 | 15,650 |
| 2024-10-23 | 7.960 | 8.340 | 7.900 | 8.040 | 8.040 | 68,035 |
| 2024-10-22 | 7.480 | 8.020 | 7.460 | 7.820 | 7.820 | 84,974 |
| 2024-10-21 | 7.540 | 7.640 | 7.440 | 7.440 | 7.440 | 35,482 |
| 2024-10-18 | 7.660 | 7.820 | 7.420 | 7.440 | 7.440 | 60,366 |
| 2024-10-17 | 7.380 | 7.800 | 7.360 | 7.520 | 7.520 | 121,418 |
| 2024-10-16 | 7.420 | 7.440 | 7.320 | 7.320 | 7.320 | 43,519 |
| 2024-10-15 | 7.400 | 7.540 | 7.300 | 7.300 | 7.300 | 229,972 |
| 2024-10-14 | 6.960 | 7.260 | 6.960 | 7.220 | 7.220 | 83,554 |
| 2024-10-11 | 6.820 | 6.960 | 6.800 | 6.900 | 6.900 | 24,552 |
| 2024-10-10 | 6.800 | 6.900 | 6.600 | 6.760 | 6.760 | 15,756 |
| 2024-10-09 | 6.780 | 6.800 | 6.700 | 6.800 | 6.800 | 7,821 |
| 2024-10-08 | 6.720 | 6.800 | 6.720 | 6.720 | 6.720 | 15,959 |
| 2024-10-07 | 6.800 | 6.860 | 6.640 | 6.700 | 6.700 | 19,904 |
| 2024-10-04 | 6.500 | 6.780 | 6.500 | 6.780 | 6.780 | 14,581 |
| 2024-10-03 | 6.500 | 6.540 | 6.420 | 6.520 | 6.520 | 5,450 |
| 2024-10-02 | 6.520 | 6.520 | 6.420 | 6.460 | 6.460 | 3,835 |
| 2024-10-01 | 6.640 | 6.640 | 6.440 | 6.480 | 6.480 | 6,532 |
| 2024-09-30 | 6.540 | 6.580 | 6.500 | 6.580 | 6.580 | 13,259 |
| 2024-09-27 | 6.900 | 6.900 | 6.600 | 6.640 | 6.640 | 18,758 |
| 2024-09-26 | 6.500 | 6.820 | 6.500 | 6.820 | 6.820 | 46,192 |
| 2024-09-25 | 6.360 | 6.460 | 6.300 | 6.380 | 6.380 | 11,859 |
| 2024-09-24 | 6.240 | 6.300 | 6.220 | 6.220 | 6.220 | 8,725 |
| 2024-09-23 | 6.280 | 6.340 | 6.200 | 6.200 | 6.200 | 12,454 |
| 2024-09-20 | 6.280 | 6.380 | 6.280 | 6.360 | 6.360 | 3,248 |
| 2024-09-19 | 6.120 | 6.360 | 6.100 | 6.320 | 6.320 | 19,719 |
| 2024-09-18 | 6.180 | 6.280 | 6.100 | 6.100 | 6.100 | 12,414 |
| 2024-09-17 | 6.220 | 6.220 | 6.100 | 6.120 | 6.120 | 16,892 |
| 2024-09-16 | 6.100 | 6.220 | 6.100 | 6.180 | 6.180 | 4,788 |
| 2024-09-13 | 6.320 | 6.400 | 6.120 | 6.200 | 6.200 | 15,427 |
| 2024-09-12 | 6.260 | 6.280 | 6.160 | 6.200 | 6.200 | 4,668 |
| 2024-09-11 | 6.160 | 6.200 | 6.140 | 6.160 | 6.160 | 2,297 |
| 2024-09-10 | 6.200 | 6.200 | 6.100 | 6.160 | 6.160 | 1,198 |
| 2024-09-09 | 6.160 | 6.180 | 6.040 | 6.080 | 6.080 | 9,573 |
| 2024-09-06 | 6.160 | 6.160 | 6.020 | 6.040 | 6.040 | 5,953 |
| 2024-09-05 | 6.060 | 6.140 | 5.980 | 6.100 | 6.100 | 9,010 |
| 2024-09-04 | 6.140 | 6.180 | 6.020 | 6.020 | 6.020 | 11,965 |
| 2024-09-03 | 6.380 | 6.400 | 6.120 | 6.180 | 6.180 | 25,496 |
| 2024-09-02 | 6.380 | 6.400 | 6.300 | 6.340 | 6.340 | 8,238 |
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.