Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 2 |
| 2025-08-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 300 |
| 2025-08-15 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 300 |
| 2025-08-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 695 |
| 2025-08-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 695 |
| 2025-08-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 695 |
| 2025-08-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 695 |
| 2025-08-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 695 |
| 2025-08-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 695 |
| 2025-08-06 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 695 |
| 2025-08-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 681 |
| 2025-08-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 681 |
| 2025-08-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 681 |
| 2025-07-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 681 |
| 2025-07-30 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 681 |
| 2025-07-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,500 |
| 2025-07-28 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,500 |
| 2025-07-25 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 1,500 |
| 2025-07-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 394 |
| 2025-07-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 394 |
| 2025-07-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 394 |
| 2025-07-21 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 394 |
| 2025-07-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 354 |
| 2025-07-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 354 |
| 2025-07-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 354 |
| 2025-07-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 354 |
| 2025-07-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 354 |
| 2025-07-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 354 |
| 2025-07-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 354 |
| 2025-07-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-07-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 354 |
| 2025-07-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 354 |
| 2025-07-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 354 |
| 2025-07-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 354 |
| 2025-07-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 354 |
| 2025-07-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 354 |
| 2025-06-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2,360 |
| 2025-06-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 215 |
| 2025-06-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 215 |
| 2025-06-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 215 |
| 2025-06-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 215 |
| 2025-06-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 690 |
| 2025-06-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 690 |
| 2025-06-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 690 |
| 2025-06-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 690 |
| 2025-06-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 690 |
| 2025-06-16 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 690 |
| 2025-06-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 690 |
| 2025-06-12 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 690 |
| 2025-06-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 500 |
| 2025-06-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 500 |
| 2025-06-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 500 |
| 2025-06-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 170 |
| 2025-06-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 170 |
| 2025-06-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 170 |
| 2025-06-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 170 |
| 2025-06-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 170 |
| 2025-05-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 170 |
| 2025-05-29 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 170 |
| 2025-05-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,392 |
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.