Tonies SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.500	12.980	12.500	12.780	12.780	218,706
2026-10-15	12.140	12.540	12.060	12.540	12.540	143,444
2026-10-14	11.900	12.260	11.880	12.220	12.220	194,239
2026-10-13	11.680	11.840	11.640	11.820	11.820	62,354
2026-10-12	11.800	11.800	11.620	11.640	11.640	85,665
2026-10-09	11.500	11.840	11.500	11.680	11.680	142,319
2026-10-08	11.640	11.640	11.500	11.540	11.540	86,745
2026-10-07	11.560	11.660	11.500	11.640	11.640	144,966
2026-10-06	11.780	11.780	11.540	11.560	11.560	105,159
2026-10-05	11.800	11.880	11.700	11.720	11.720	86,889
2026-10-02	11.800	12.080	11.720	11.760	11.760	96,718
2026-10-01	12.060	12.060	11.800	11.800	11.800	135,105
2026-09-30	12.080	12.220	12.000	12.060	12.060	169,343
2026-09-29	11.680	12.100	11.680	12.000	12.000	270,476
2026-09-28	11.400	11.820	11.320	11.700	11.700	92,421
2026-09-25	11.520	11.620	11.340	11.340	11.340	104,834
2026-09-24	11.780	11.880	11.520	11.520	11.520	130,486
2026-09-23	11.700	11.720	11.460	11.680	11.680	160,317
2026-09-22	11.340	11.780	11.300	11.640	11.640	272,221
2026-09-21	11.500	11.700	11.340	11.340	11.340	123,190
2026-09-18	11.560	11.680	11.400	11.440	11.440	257,971

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.