tonies SE (TNIE.DE)
XETRA: TNIE.DE
· Real-Time Price · USD
5.84
0.01 (0.17%)
At close: Apr 17, 2025, 4:47 PM
TNIE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.84 | 5.91 | 5.73 | 5.84 | n/a | 0.17% | 46,868 |
| Apr 16, 2025 | 5.70 | 5.83 | 5.64 | 5.83 | n/a | 0.69% | 29,144 |
| Apr 15, 2025 | 5.56 | 5.85 | 5.56 | 5.79 | n/a | 3.39% | 35,145 |
| Apr 14, 2025 | 5.65 | 5.79 | 5.51 | 5.60 | n/a | 1.82% | 79,632 |
| Apr 11, 2025 | 5.54 | 5.54 | 5.36 | 5.50 | n/a | 0.92% | 108,341 |
| Apr 10, 2025 | 5.50 | 5.90 | 5.15 | 5.45 | n/a | 11.68% | 129,052 |
| Apr 9, 2025 | 5.11 | 5.11 | 4.67 | 4.88 | n/a | -3.37% | 74,448 |
| Apr 8, 2025 | 5.08 | 5.10 | 5.00 | 5.05 | n/a | 2.64% | 27,025 |
| Apr 7, 2025 | 4.96 | 5.14 | 4.76 | 4.92 | n/a | -2.38% | 100,859 |
| Apr 4, 2025 | 5.20 | 5.20 | 4.85 | 5.04 | n/a | -4.18% | 83,747 |
| Apr 3, 2025 | 5.42 | 5.50 | 5.08 | 5.26 | n/a | -5.05% | 106,308 |
| Apr 2, 2025 | 5.60 | 5.60 | 5.46 | 5.54 | n/a | 0.00% | 13,598 |
| Apr 1, 2025 | 5.56 | 5.58 | 5.48 | 5.54 | n/a | -0.72% | 9,624 |
| Mar 31, 2025 | 5.62 | 5.62 | 5.44 | 5.58 | n/a | 0.00% | 49,648 |
| Mar 28, 2025 | 5.70 | 5.70 | 5.58 | 5.58 | n/a | -1.06% | 10,040 |
| Mar 27, 2025 | 5.44 | 5.66 | 5.42 | 5.64 | n/a | 2.55% | 41,485 |
| Mar 26, 2025 | 5.66 | 5.66 | 5.44 | 5.50 | n/a | -2.14% | 74,458 |
| Mar 25, 2025 | 5.52 | 5.68 | 5.48 | 5.62 | n/a | 2.18% | 19,354 |
| Mar 24, 2025 | 5.50 | 5.58 | 5.44 | 5.50 | n/a | 0.73% | 21,930 |
| Mar 21, 2025 | 5.46 | 5.48 | 5.42 | 5.46 | n/a | -0.73% | 23,320 |