Tonkens Agrar AG GTK
XETR · Germany · Process Industries
€6.500.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 5 |
| 2026-09-30 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-09-29 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-09-28 | €6.50 | +0.78% | €6.45 | €6.60 | €6.45 | 5 |
| 2026-09-25 | €6.45 | 0.00% | €6.45 | €6.45 | €6.45 | 0 |
| 2026-09-24 | €6.45 | 0.00% | €6.45 | €6.45 | €6.45 | 0 |
| 2026-09-23 | €6.45 | +0.78% | €6.45 | €6.45 | €6.45 | 0 |
| 2026-09-22 | €6.40 | 0.00% | €6.40 | €6.40 | €6.35 | 5 |
| 2026-09-21 | €6.40 | +0.79% | €6.35 | €6.40 | €6.35 | 0 |
| 2026-09-18 | €6.35 | -1.55% | €6.40 | €6.40 | €6.25 | 6 |
| 2026-09-17 | €6.45 | -1.53% | €6.45 | €6.45 | €6.45 | 0 |
| 2026-09-16 | €6.55 | -1.50% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-09-15 | €6.65 | -0.75% | €6.65 | €6.65 | €6.65 | 0 |
| 2026-09-14 | €6.70 | 0.00% | €6.70 | €6.70 | €6.60 | 1 |
| 2026-09-11 | €6.70 | -0.74% | €6.75 | €6.75 | €6.70 | 1 |
| 2026-09-10 | €6.75 | -4.93% | €6.60 | €6.75 | €6.60 | 1.00K |
| 2026-09-09 | €7.10 | +1.43% | €7.00 | €7.20 | €6.95 | 1.47K |
| 2026-09-08 | €7.00 | 0.00% | €6.80 | €7.00 | €6.80 | 732 |
| 2026-09-07 | €7.00 | +2.19% | €7.00 | €7.05 | €7.00 | 608 |
| 2026-09-04 | €6.85 | 0.00% | €6.85 | €6.85 | €6.85 | 0 |
| 2026-09-03 | €6.85 | 0.00% | €6.85 | €6.85 | €6.85 | 0 |
| 2026-09-02 | €6.85 | 0.00% | €6.85 | €6.85 | €6.85 | 0 |
| 2026-09-01 | €6.85 | 0.00% | €6.85 | €6.85 | €6.85 | 0 |
| 2026-08-31 | €6.85 | -0.72% | €6.70 | €6.85 | €6.70 | 27 |
| 2026-08-28 | €6.90 | -1.43% | €6.90 | €6.90 | €6.90 | 0 |
| 2026-08-27 | €7.00 | +0.72% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-08-26 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-08-25 | €6.95 | -1.42% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-08-24 | €7.05 | +1.44% | €7.20 | €7.20 | €7.05 | 27 |
| 2026-08-21 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-08-20 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-08-19 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-08-18 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 1.35K |
| 2026-08-17 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-08-14 | €6.95 | 0.00% | €7.00 | €7.00 | €6.95 | 6 |
| 2026-08-13 | €6.95 | -0.71% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-08-12 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-08-11 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 3.00K |
| 2026-08-10 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-08-07 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-08-06 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-08-05 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-08-04 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-08-03 | €7.00 | 0.00% | €6.95 | €7.05 | €6.90 | 248 |
| 2026-07-31 | €7.00 | +0.72% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-30 | €6.95 | 0.00% | €7.00 | €7.00 | €6.95 | 5 |
| 2026-07-29 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-07-28 | €6.95 | +2.21% | €6.95 | €6.95 | €6.95 | 227 |
| 2026-07-27 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 0 |
| 2026-07-24 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 0 |
| 2026-07-23 | €6.80 | -3.55% | €6.95 | €7.00 | €6.80 | 1.49K |
| 2026-07-22 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-07-21 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-07-20 | €7.05 | +0.71% | €7.05 | €7.05 | €7.05 | 1.42K |
| 2026-07-17 | €7.00 | +0.72% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-16 | €6.95 | -1.42% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-07-15 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-07-14 | €7.05 | +0.71% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-07-13 | €7.00 | -0.71% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-10 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-07-09 | €7.05 | +2.17% | €6.95 | €7.05 | €6.95 | 725 |
| 2026-07-08 | €6.90 | -0.72% | €6.90 | €6.90 | €6.90 | 0 |
| 2026-07-07 | €6.95 | 0.00% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-07-06 | €6.95 | +0.72% | €6.95 | €6.95 | €6.95 | 0 |
| 2026-07-03 | €6.90 | +1.47% | €6.90 | €6.90 | €6.90 | 0 |
| 2026-07-02 | €6.80 | +3.03% | €6.80 | €6.80 | €6.80 | 53 |
| 2026-07-01 | €6.60 | +2.33% | €6.60 | €6.60 | €6.60 | 1.77K |
| 2026-06-30 | €6.45 | 0.00% | €6.45 | €6.45 | €6.45 | 0 |
| 2026-06-29 | €6.45 | -0.77% | €6.45 | €6.45 | €6.45 | 0 |
| 2026-06-26 | €6.50 | -1.52% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-06-25 | €6.60 | 0.00% | €6.60 | €6.60 | €6.60 | 0 |
| 2026-06-24 | €6.60 | +0.76% | €6.65 | €6.65 | €6.60 | 1 |
| 2026-06-23 | €6.55 | 0.00% | €6.65 | €6.65 | €6.55 | 3 |
| 2026-06-22 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-06-19 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-06-18 | €6.55 | 0.00% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-06-17 | €6.55 | +2.34% | €6.45 | €6.55 | €6.45 | 1.05K |
| 2026-06-16 | €6.40 | -0.78% | €6.40 | €6.40 | €6.40 | 0 |
| 2026-06-15 | €6.45 | -0.77% | €6.45 | €6.45 | €6.45 | 0 |
| 2026-06-12 | €6.50 | +0.78% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-06-11 | €6.45 | -0.77% | €6.45 | €6.45 | €6.45 | 0 |
| 2026-06-10 | €6.50 | -1.52% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-06-09 | €6.60 | +0.76% | €6.60 | €6.60 | €6.60 | 0 |
| 2026-06-08 | €6.55 | -0.76% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-06-05 | €6.60 | +0.76% | €6.60 | €6.60 | €6.60 | 0 |
| 2026-06-04 | €6.55 | -0.76% | €6.55 | €6.55 | €6.55 | 0 |
| 2026-06-03 | €6.60 | -2.94% | €6.70 | €6.70 | €6.50 | 1.78K |
| 2026-06-02 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 0 |
| 2026-06-01 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 1 |
| 2026-05-29 | €6.80 | +2.26% | €6.80 | €6.80 | €6.80 | 215 |