tonies SE Class A TNIE
XETR · Germany · Consumer Durables
€11.80-0.26 (-2.16%)
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 | €11.80 | -2.16% | €12.06 | €12.06 | €11.80 | 135.11K |
| 2026-09-30 | €12.06 | +0.50% | €12.08 | €12.22 | €12.00 | 169.34K |
| 2026-09-29 | €12.00 | +2.56% | €11.68 | €12.10 | €11.68 | 270.48K |
| 2026-09-28 | €11.70 | +3.17% | €11.40 | €11.82 | €11.32 | 92.42K |
| 2026-09-25 | €11.34 | -1.56% | €11.52 | €11.62 | €11.34 | 104.83K |
| 2026-09-24 | €11.52 | -1.37% | €11.78 | €11.88 | €11.52 | 130.49K |
| 2026-09-23 | €11.68 | +0.34% | €11.70 | €11.72 | €11.46 | 161.22K |
| 2026-09-22 | €11.64 | +2.65% | €11.34 | €11.78 | €11.30 | 272.26K |
| 2026-09-21 | €11.34 | -0.87% | €11.50 | €11.70 | €11.34 | 123.99K |
| 2026-09-18 | €11.44 | -1.04% | €11.56 | €11.68 | €11.40 | 257.97K |
| 2026-09-17 | €11.56 | +0.87% | €11.54 | €11.66 | €11.40 | 335.45K |
| 2026-09-16 | €11.46 | +1.06% | €11.42 | €11.58 | €11.18 | 202.29K |
| 2026-09-15 | €11.34 | -1.56% | €11.54 | €11.72 | €11.34 | 236.56K |
| 2026-09-14 | €11.52 | -0.86% | €11.60 | €11.66 | €11.48 | 343.70K |
| 2026-09-11 | €11.62 | -0.85% | €11.70 | €11.78 | €11.60 | 164.03K |
| 2026-09-10 | €11.72 | -2.01% | €11.90 | €11.92 | €11.56 | 117.03K |
| 2026-09-09 | €11.96 | -0.50% | €12.06 | €12.16 | €11.84 | 82.38K |
| 2026-09-08 | €12.02 | +2.21% | €11.70 | €12.10 | €11.68 | 138.30K |
| 2026-09-07 | €11.76 | -0.34% | €11.76 | €11.98 | €11.64 | 185.46K |
| 2026-09-04 | €11.80 | +2.79% | €11.50 | €11.80 | €11.38 | 230.69K |
| 2026-09-03 | €11.48 | -0.69% | €11.56 | €11.58 | €11.30 | 431.82K |
| 2026-09-02 | €11.56 | -1.53% | €11.60 | €11.76 | €11.52 | 134.29K |
| 2026-09-01 | €11.74 | -1.18% | €11.88 | €11.90 | €11.52 | 218.87K |
| 2026-08-31 | €11.88 | +1.37% | €11.74 | €11.98 | €11.72 | 88.64K |
| 2026-08-28 | €11.72 | +0.17% | €11.64 | €11.88 | €11.60 | 87.06K |
| 2026-08-27 | €11.70 | +2.09% | €11.46 | €11.78 | €11.42 | 242.88K |
| 2026-08-26 | €11.46 | -1.04% | €11.50 | €11.60 | €11.36 | 137.49K |
| 2026-08-25 | €11.58 | +3.21% | €11.32 | €11.78 | €11.24 | 237.89K |
| 2026-08-24 | €11.22 | -3.28% | €11.60 | €11.68 | €11.12 | 260.50K |
| 2026-08-21 | €11.60 | -0.34% | €11.74 | €11.98 | €11.50 | 199.11K |
| 2026-08-20 | €11.64 | -5.37% | €12.84 | €12.86 | €11.54 | 659.75K |
| 2026-08-19 | €12.30 | 0.00% | €12.22 | €12.54 | €12.18 | 175.40K |
| 2026-08-18 | €12.30 | +1.82% | €12.02 | €12.30 | €12.00 | 121.66K |
| 2026-08-17 | €12.08 | -2.11% | €12.36 | €12.40 | €12.06 | 62.89K |
| 2026-08-14 | €12.34 | -1.12% | €12.40 | €12.46 | €12.26 | 60.78K |
| 2026-08-13 | €12.48 | +1.13% | €12.50 | €12.64 | €12.34 | 133.92K |
| 2026-08-12 | €12.34 | -0.80% | €12.46 | €12.50 | €12.32 | 50.42K |
| 2026-08-11 | €12.44 | +2.47% | €12.14 | €12.48 | €12.06 | 78.03K |
| 2026-08-10 | €12.14 | +0.83% | €12.12 | €12.24 | €12.02 | 91.57K |
| 2026-08-07 | €12.04 | -1.15% | €12.10 | €12.20 | €11.98 | 61.85K |
| 2026-08-06 | €12.18 | -1.77% | €12.42 | €12.42 | €12.12 | 55.12K |
| 2026-08-05 | €12.40 | -1.27% | €12.66 | €12.76 | €12.38 | 76.50K |
| 2026-08-04 | €12.56 | +2.28% | €12.20 | €12.56 | €11.98 | 254.63K |
| 2026-08-03 | €12.28 | 0.00% | €12.28 | €12.60 | €12.20 | 226.91K |
| 2026-07-31 | €12.28 | -0.81% | €12.54 | €12.54 | €12.10 | 281.48K |
| 2026-07-30 | €12.38 | -2.52% | €12.62 | €12.62 | €12.26 | 183.96K |
| 2026-07-29 | €12.70 | +0.79% | €12.68 | €12.80 | €12.56 | 93.66K |
| 2026-07-28 | €12.60 | -0.79% | €12.62 | €12.78 | €12.52 | 72.84K |
| 2026-07-27 | €12.70 | -2.01% | €13.20 | €13.20 | €12.68 | 238.70K |
| 2026-07-24 | €12.96 | +2.05% | €12.74 | €13.08 | €12.74 | 258.01K |
| 2026-07-23 | €12.70 | +3.08% | €12.42 | €12.84 | €12.30 | 151.50K |
| 2026-07-22 | €12.32 | +3.01% | €12.04 | €12.44 | €11.78 | 157.08K |
| 2026-07-21 | €11.96 | +0.67% | €11.90 | €12.04 | €11.80 | 46.42K |
| 2026-07-20 | €11.88 | +0.34% | €11.80 | €11.94 | €11.70 | 59.75K |
| 2026-07-17 | €11.84 | -2.15% | €11.90 | €11.90 | €11.64 | 101.03K |
| 2026-07-16 | €12.10 | -0.33% | €12.16 | €12.24 | €11.96 | 59.71K |
| 2026-07-15 | €12.14 | -0.33% | €12.16 | €12.18 | €12.04 | 45.47K |
| 2026-07-14 | €12.18 | -0.49% | €12.14 | €12.22 | €12.06 | 56.08K |
| 2026-07-13 | €12.24 | -2.55% | €12.44 | €12.54 | €12.22 | 74.27K |
| 2026-07-10 | €12.56 | -2.03% | €12.82 | €12.82 | €12.50 | 72.79K |
| 2026-07-09 | €12.82 | 0.00% | €12.90 | €13.00 | €12.76 | 52.91K |
| 2026-07-08 | €12.82 | -0.62% | €12.90 | €12.96 | €12.58 | 161.70K |
| 2026-07-07 | €12.90 | -1.68% | €13.18 | €13.20 | €12.76 | 156.06K |
| 2026-07-06 | €13.12 | +2.50% | €12.90 | €13.14 | €12.80 | 397.65K |
| 2026-07-03 | €12.80 | +2.56% | €12.50 | €12.86 | €12.50 | 216.90K |
| 2026-07-02 | €12.48 | -1.11% | €12.52 | €12.64 | €12.36 | 95.42K |
| 2026-07-01 | €12.62 | -0.16% | €12.68 | €12.76 | €12.54 | 88.56K |
| 2026-06-30 | €12.64 | -1.71% | €12.80 | €12.90 | €12.56 | 206.83K |
| 2026-06-29 | €12.86 | +4.21% | €12.42 | €12.86 | €12.40 | 166.19K |
| 2026-06-26 | €12.34 | +1.65% | €11.86 | €12.36 | €11.86 | 144.26K |
| 2026-06-25 | €12.14 | 0.00% | €12.14 | €12.14 | €12.14 | 0 |
| 2026-06-24 | €12.14 | -1.46% | €12.44 | €12.44 | €11.82 | 105.19K |
| 2026-06-23 | €12.32 | +0.98% | €12.08 | €12.38 | €11.90 | 232.65K |
| 2026-06-22 | €12.20 | -5.43% | €12.94 | €12.94 | €12.08 | 250.16K |
| 2026-06-19 | €12.90 | +3.20% | €12.70 | €13.42 | €12.58 | 793.18K |
| 2026-06-18 | €12.50 | +1.13% | €12.90 | €13.16 | €12.24 | 394.70K |
| 2026-06-17 | €12.36 | +0.16% | €12.28 | €12.58 | €12.26 | 173.30K |
| 2026-06-16 | €12.34 | +2.66% | €11.94 | €12.48 | €11.92 | 306.17K |
| 2026-06-15 | €12.02 | +3.98% | €11.74 | €12.06 | €11.64 | 216.21K |
| 2026-06-12 | €11.56 | +5.28% | €11.00 | €11.60 | €11.00 | 218.92K |
| 2026-06-11 | €10.98 | +2.43% | €10.72 | €11.06 | €10.72 | 113.51K |
| 2026-06-10 | €10.72 | -0.37% | €10.70 | €10.82 | €10.50 | 69.80K |
| 2026-06-09 | €10.76 | 0.00% | €10.72 | €10.94 | €10.64 | 89.76K |
| 2026-06-08 | €10.76 | -0.92% | €10.72 | €10.76 | €10.40 | 107.11K |
| 2026-06-05 | €10.86 | -0.37% | €10.88 | €11.16 | €10.86 | 178.16K |
| 2026-06-04 | €10.90 | +4.01% | €10.42 | €10.96 | €10.36 | 157.24K |
| 2026-06-03 | €10.48 | -0.19% | €10.48 | €10.60 | €10.38 | 75.25K |
| 2026-06-02 | €10.50 | -2.05% | €10.76 | €10.84 | €10.50 | 75.92K |
| 2026-06-01 | €10.72 | -0.92% | €10.84 | €10.92 | €10.70 | 72.89K |
| 2026-05-29 | €10.82 | -0.55% | €10.96 | €11.02 | €10.80 | 86.88K |