tonies SE (TNIE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:53PM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 1,710 |
| 03 July 2024 | 6.98 | 7.04 | 6.98 | 7.00 | 7.00 | 450 |
| 02 July 2024 | 7.02 | 7.04 | 6.96 | 7.00 | 7.00 | 4,145 |
| 01 July 2024 | 7.12 | 7.12 | 6.98 | 6.98 | 6.98 | 3,689 |
| 28 June 2024 | 6.68 | 6.90 | 6.68 | 6.90 | 6.90 | 1,346 |
| 27 June 2024 | 6.76 | 6.80 | 6.70 | 6.80 | 6.80 | 3,397 |
| 26 June 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 240 |
| 25 June 2024 | 6.50 | 6.64 | 6.48 | 6.54 | 6.54 | 1,000 |
| 24 June 2024 | 6.80 | 6.80 | 6.66 | 6.72 | 6.72 | 8,300 |
| 21 June 2024 | 6.88 | 6.88 | 6.76 | 6.76 | 6.76 | 450 |
| 20 June 2024 | 6.74 | 7.00 | 6.74 | 7.00 | 7.00 | 100 |
| 19 June 2024 | 6.18 | 6.74 | 6.18 | 6.74 | 6.74 | 6,920 |
| 18 June 2024 | 6.94 | 6.94 | 5.72 | 5.72 | 5.72 | 4,124 |
| 17 June 2024 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | 900 |
| 14 June 2024 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | 105 |
| 13 June 2024 | 7.12 | 7.18 | 7.10 | 7.18 | 7.18 | 805 |
| 12 June 2024 | 6.88 | 7.16 | 6.88 | 7.16 | 7.16 | 795 |
| 11 June 2024 | 6.86 | 6.92 | 6.72 | 6.92 | 6.92 | 645 |
| 10 June 2024 | 7.08 | 7.08 | 6.84 | 6.84 | 6.84 | 610 |
| 07 June 2024 | 6.74 | 6.94 | 6.74 | 6.94 | 6.94 | 450 |
| 06 June 2024 | 7.10 | 7.10 | 6.76 | 6.76 | 6.76 | 4,885 |
| 05 June 2024 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 3,275 |
| 04 June 2024 | 6.62 | 6.86 | 6.62 | 6.80 | 6.80 | 5,100 |
| 03 June 2024 | 6.40 | 6.66 | 6.40 | 6.62 | 6.62 | 2,624 |
| 31 May 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 30 May 2024 | 6.16 | 6.22 | 6.16 | 6.22 | 6.22 | 1,000 |
| 29 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 28 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 76 |
| 27 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 24 May 2024 | 6.18 | 6.32 | 6.18 | 6.32 | 6.32 | 340 |
| 23 May 2024 | 6.22 | 6.34 | 6.22 | 6.34 | 6.34 | 770 |
| 22 May 2024 | 6.18 | 6.30 | 6.16 | 6.30 | 6.30 | 400 |
| 21 May 2024 | 6.28 | 6.48 | 6.28 | 6.28 | 6.28 | 9,698 |
| 20 May 2024 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 5 |
| 17 May 2024 | 5.72 | 6.66 | 5.72 | 6.10 | 6.10 | 2,070 |
| 16 May 2024 | 5.38 | 5.56 | 5.38 | 5.56 | 5.56 | 1,100 |
| 15 May 2024 | 5.34 | 5.58 | 5.34 | 5.52 | 5.52 | 2,380 |
| 14 May 2024 | 5.24 | 5.46 | 5.24 | 5.46 | 5.46 | 1,039 |
| 13 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 10 May 2024 | 5.18 | 5.32 | 5.18 | 5.32 | 5.32 | 3,490 |
| 09 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 08 May 2024 | 5.12 | 5.34 | 5.12 | 5.34 | 5.34 | 390 |
| 07 May 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 06 May 2024 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 2,045 |
| 03 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 02 May 2024 | 5.06 | 5.12 | 4.90 | 4.97 | 4.97 | 2,400 |
| 30 Apr 2024 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 1,600 |
| 29 Apr 2024 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | 580 |
| 26 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 25 Apr 2024 | 5.16 | 5.20 | 5.02 | 5.10 | 5.10 | 2,380 |
| 24 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 23 Apr 2024 | 5.12 | 5.26 | 5.12 | 5.26 | 5.26 | 1,000 |
| 22 Apr 2024 | 5.30 | 5.30 | 5.22 | 5.22 | 5.22 | 995 |
| 19 Apr 2024 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | 1,430 |
| 18 Apr 2024 | 5.18 | 5.44 | 5.18 | 5.44 | 5.44 | 8,313 |
| 17 Apr 2024 | 5.14 | 5.46 | 5.14 | 5.46 | 5.46 | 1,373 |
| 16 Apr 2024 | 5.34 | 5.34 | 5.12 | 5.34 | 5.34 | 3,743 |
| 15 Apr 2024 | 5.38 | 5.44 | 5.34 | 5.40 | 5.40 | 12,059 |
| 12 Apr 2024 | 5.32 | 5.40 | 5.18 | 5.20 | 5.20 | 6,300 |
| 11 Apr 2024 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 13,200 |
| 10 Apr 2024 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 2,896 |
| 09 Apr 2024 | 4.80 | 5.08 | 4.80 | 5.00 | 5.00 | 6,575 |
| 08 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 05 Apr 2024 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | 4,800 |
| 04 Apr 2024 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 8 |
| 03 Apr 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 02 Apr 2024 | 4.61 | 4.87 | 4.61 | 4.87 | 4.87 | 3,680 |
| 28 Mar 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 27 Mar 2024 | 4.67 | 4.78 | 4.67 | 4.78 | 4.78 | 575 |
| 26 Mar 2024 | 4.67 | 4.76 | 4.66 | 4.76 | 4.76 | 1,000 |
| 25 Mar 2024 | 4.61 | 4.70 | 4.61 | 4.66 | 4.66 | 1,318 |
| 22 Mar 2024 | 4.86 | 4.86 | 4.61 | 4.61 | 4.61 | 565 |
| 21 Mar 2024 | 4.73 | 4.78 | 4.70 | 4.70 | 4.70 | 600 |
| 20 Mar 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 2,143 |
| 19 Mar 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | 790 |
| 18 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 15 Mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 14 Mar 2024 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 500 |
| 13 Mar 2024 | 4.81 | 4.88 | 4.77 | 4.77 | 4.77 | 2,035 |
| 12 Mar 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 11 Mar 2024 | 4.86 | 5.00 | 4.85 | 4.90 | 4.90 | 7,812 |
| 08 Mar 2024 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 41 |
| 07 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 06 Mar 2024 | 4.91 | 5.04 | 4.91 | 5.04 | 5.04 | 1,020 |
| 05 Mar 2024 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 50 |
| 04 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 01 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 29 Feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 28 Feb 2024 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 300 |
| 27 Feb 2024 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | 35 |
| 26 Feb 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 510 |
| 23 Feb 2024 | 4.71 | 5.00 | 4.71 | 4.90 | 4.90 | 1,644 |
| 22 Feb 2024 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 1,000 |
| 21 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 20 Feb 2024 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 1,000 |
| 19 Feb 2024 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | 450 |
| 16 Feb 2024 | 4.77 | 4.89 | 4.64 | 4.64 | 4.64 | 535 |
| 15 Feb 2024 | 4.79 | 4.89 | 4.79 | 4.88 | 4.88 | 906 |
| 14 Feb 2024 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 415 |
| 13 Feb 2024 | 4.77 | 4.91 | 4.77 | 4.91 | 4.91 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.