Frankfurt - Delayed Quote EUR

tonies SE (TNIE.F)

6.68
-0.03
(-0.45%)
As of 1:02:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20256.586.736.586.686.681,000
May 13, 20256.556.716.556.716.71599
May 12, 20256.596.596.596.596.59625
May 9, 20256.326.496.326.496.49570
May 8, 20256.076.476.076.476.47250
May 7, 20255.735.735.735.735.73-
May 6, 20255.675.675.675.675.67-
May 5, 20255.575.725.575.725.72200
May 2, 20255.755.795.755.755.75500
Apr 30, 20255.815.815.815.815.81-
Apr 29, 20255.805.805.805.805.805
Apr 28, 20255.775.775.775.775.7725
Apr 25, 20255.795.795.795.795.79-
Apr 24, 20255.805.805.805.805.80-
Apr 23, 20255.775.775.775.775.77-
Apr 22, 20255.965.965.775.885.881,280
Apr 17, 20255.815.915.815.915.91220
Apr 16, 20255.815.815.755.755.75278
Apr 15, 20255.505.505.505.505.50-
Apr 14, 20255.215.805.215.735.7332,680
Apr 11, 20255.265.345.265.345.34500
Apr 10, 20255.405.565.285.285.282,728
Apr 9, 20254.975.034.805.035.033,540
Apr 8, 20255.005.055.005.005.00200
Apr 7, 20254.895.004.785.005.001,400
Apr 4, 20255.025.024.915.005.0010,200
Apr 3, 20255.465.465.225.225.2210,600
Apr 2, 20255.445.445.445.445.44-
Apr 1, 20255.305.305.305.305.30-
Mar 31, 20255.505.525.405.405.40786
Mar 28, 20255.565.685.565.685.68201
Mar 27, 20255.445.505.445.505.50550
Mar 26, 20255.525.585.505.505.5011,000
Mar 25, 20255.425.425.425.425.42-
Mar 24, 20255.445.465.445.445.441,475
Mar 21, 20255.525.525.525.525.52-
Mar 20, 20255.485.605.445.605.601,450
Mar 19, 20255.465.465.465.465.46-
Mar 18, 20255.545.685.525.525.52700
Mar 17, 20255.525.565.525.565.56700
Mar 14, 20255.305.305.305.305.30-
Mar 13, 20255.425.625.405.405.403,540
Mar 12, 20255.245.605.245.605.60923
Mar 11, 20255.645.644.975.385.386,622
Mar 10, 20256.026.025.705.705.704,785
Mar 7, 20255.745.985.705.705.701,879
Mar 6, 20255.725.745.665.685.683,940
Mar 5, 20256.026.025.865.985.981,271
Mar 4, 20256.206.206.086.106.102,160
Mar 3, 20256.086.086.086.086.08150
Feb 28, 20256.186.346.186.186.18400
Feb 27, 20256.306.306.206.206.20350
Feb 26, 20256.366.366.306.306.30525
Feb 25, 20256.366.406.366.366.361,200
Feb 24, 20256.486.486.426.426.42530
Feb 21, 20256.246.386.246.326.32700
Feb 20, 20256.366.366.366.366.36-
Feb 19, 20256.526.526.446.446.44250
Feb 18, 20256.546.566.546.566.56500
Feb 17, 20256.566.606.566.606.60500
Feb 14, 20256.506.766.506.686.681,310
Feb 13, 20256.746.746.526.526.522,600
Feb 12, 20256.726.726.726.726.72-
Feb 11, 20256.746.806.706.706.702,870
Feb 10, 20256.686.806.686.806.801,510
Feb 7, 20256.766.786.766.786.781,001
Feb 6, 20256.826.826.826.826.82-
Feb 5, 20256.846.846.846.846.84-
Feb 4, 20256.946.986.826.986.98750
Feb 3, 20256.506.766.506.766.76500
Jan 31, 20256.646.786.646.786.781,237
Jan 30, 20256.606.686.606.686.6810
Jan 29, 20256.706.726.706.706.70650
Jan 28, 20256.726.726.726.726.72-
Jan 27, 20256.426.886.406.706.703,773
Jan 24, 20256.566.606.546.546.54861
Jan 23, 20256.646.646.606.606.601,500
Jan 22, 20256.586.766.586.766.76400
Jan 21, 20256.626.746.426.746.741,095
Jan 20, 20256.846.866.826.826.82615
Jan 17, 20256.806.826.786.826.82700
Jan 16, 20256.586.586.586.586.58-
Jan 15, 20256.906.906.906.906.90-
Jan 14, 20256.886.986.886.966.9620
Jan 13, 20256.907.006.907.007.001,097
Jan 10, 20257.007.007.007.007.001,000
Jan 9, 20257.027.067.027.067.0672
Jan 8, 20257.007.007.007.007.00-
Jan 7, 20257.087.087.087.087.08160
Jan 6, 20257.407.407.127.127.12265
Jan 3, 20257.367.527.367.527.521,762
Jan 2, 20257.787.787.427.527.521,163
Dec 30, 20247.167.347.047.347.342,082
Dec 27, 20247.127.227.067.187.181,396
Dec 23, 20247.127.187.107.187.185,730
Dec 20, 20247.027.086.927.087.083,200
Dec 19, 20247.247.247.047.047.0448
Dec 18, 20247.167.247.167.247.2440
Dec 17, 20247.227.227.227.227.22-
Dec 16, 20247.347.347.307.307.304,023
Dec 13, 20247.147.467.147.447.44690
Dec 12, 20247.387.447.387.447.44600
Dec 11, 20247.467.527.467.467.461,050
Dec 10, 20247.447.467.447.467.46260
Dec 9, 20247.567.687.567.627.621,657
Dec 6, 20247.487.647.487.647.6450
Dec 5, 20247.427.627.427.427.42228
Dec 4, 20247.547.587.367.587.583,150
Dec 3, 20247.427.567.427.567.563,735
Dec 2, 20247.427.487.367.487.48331
Nov 29, 20247.227.267.207.207.204,182
Nov 28, 20247.207.267.207.267.26300
Nov 27, 20247.007.287.007.287.281,125
Nov 26, 20246.847.086.847.087.08990
Nov 25, 20246.966.966.846.846.844,400
Nov 22, 20246.987.126.906.906.901,590
Nov 21, 20246.987.026.926.986.981,270
Nov 20, 20247.047.087.047.087.08230
Nov 19, 20246.626.946.626.946.94150
Nov 18, 20246.866.866.466.826.824,376
Nov 15, 20247.027.027.027.027.02-
Nov 14, 20247.087.107.027.087.085,625
Nov 13, 20247.127.547.027.067.062,600
Nov 12, 20247.027.287.027.287.283,659
Nov 11, 20247.487.487.107.107.101,640
Nov 8, 20247.027.027.027.027.02-
Nov 7, 20247.147.146.987.027.024,741
Nov 6, 20247.127.267.127.267.26170
Nov 5, 20247.187.187.087.187.18146
Nov 4, 20247.627.627.627.627.62100
Nov 1, 20247.187.787.187.787.78108
Oct 31, 20247.307.307.307.307.30-
Oct 30, 20247.327.467.127.127.122,085
Oct 29, 20247.527.527.207.287.282,702
Oct 28, 20247.887.887.507.507.501,550
Oct 25, 20247.907.907.887.887.883,000
Oct 24, 20248.008.087.927.927.921,236
Oct 23, 20247.868.187.867.987.984,865
Oct 22, 20247.527.987.527.987.984,220
Oct 21, 20247.387.567.387.567.56180
Oct 18, 20247.587.807.507.507.5015,970
Oct 17, 20247.267.727.267.667.661,087
Oct 16, 20247.267.407.267.267.262,725
Oct 15, 20247.307.467.307.367.367,653
Oct 14, 20246.967.286.967.287.286,148
Oct 11, 20246.766.946.766.946.94821
Oct 10, 20246.846.886.726.886.882,534
Oct 9, 20246.726.726.726.726.72-
Oct 8, 20246.626.726.626.666.66300
Oct 7, 20246.706.706.706.706.70-
Oct 4, 20246.466.726.466.726.72600
Oct 3, 20246.426.426.426.426.42-
Oct 2, 20246.406.406.406.406.40-
Oct 1, 20246.526.526.526.526.52-
Sep 30, 20246.626.666.506.666.662,710
Sep 27, 20246.886.906.406.466.4618,288
Sep 26, 20246.346.866.346.866.866,032
Sep 25, 20246.226.446.226.446.44604
Sep 24, 20246.206.206.206.206.20-
Sep 23, 20246.506.506.286.286.281,325
Sep 20, 20246.246.346.246.346.3480
Sep 19, 20246.106.106.106.106.10300
Sep 18, 20246.106.106.106.106.10-
Sep 17, 20246.146.146.106.106.103,010
Sep 16, 20246.306.306.306.306.306
Sep 13, 20246.146.146.146.146.14-
Sep 12, 20246.166.306.166.306.301,000
Sep 11, 20246.126.206.126.206.2016
Sep 10, 20246.126.226.106.226.221,600
Sep 9, 20246.086.186.086.186.182,016
Sep 6, 20246.046.046.046.046.04-
Sep 5, 20246.026.026.026.026.02-
Sep 4, 20246.126.186.126.186.1820
Sep 3, 20246.486.486.266.266.262,003
Sep 2, 20246.386.386.386.386.38500
Aug 30, 20246.286.406.286.406.402
Aug 29, 20246.286.426.266.426.42310
Aug 28, 20246.546.546.286.286.28750
Aug 27, 20246.746.746.446.586.58730
Aug 26, 20246.766.766.726.746.741,470
Aug 23, 20246.726.726.726.726.72-
Aug 22, 20246.706.826.706.826.82910
Aug 21, 20246.246.926.246.866.861,770
Aug 20, 20246.226.226.226.226.22-
Aug 19, 20246.466.466.306.306.30500
Aug 16, 20246.446.446.446.446.44-
Aug 15, 20246.546.546.546.546.54-
Aug 14, 20246.426.526.426.526.52550
Aug 13, 20246.406.426.406.406.40510
Aug 12, 20246.346.346.346.346.34-
Aug 9, 20246.246.546.246.546.54350
Aug 8, 20246.026.206.026.206.20200
Aug 7, 20245.805.805.805.805.80-
Aug 6, 20245.825.965.805.805.80810
Aug 5, 20245.985.985.905.945.94810
Aug 2, 20245.925.925.925.925.92-
Aug 1, 20246.106.105.965.965.964,502
Jul 31, 20246.006.106.006.106.10500
Jul 30, 20246.046.046.046.046.04120
Jul 29, 20246.066.066.066.066.06-
Jul 26, 20245.866.185.866.186.18190
Jul 25, 20246.246.246.006.006.001,600
Jul 24, 20246.426.426.306.306.3010
Jul 23, 20246.646.646.646.646.64500
Jul 22, 20246.326.366.326.366.36930
Jul 19, 20246.606.606.466.466.461,200
Jul 18, 20246.526.526.506.506.501,948
Jul 17, 20246.506.526.506.526.52300
Jul 16, 20246.526.526.526.526.52-
Jul 15, 20246.646.646.566.566.562,400
Jul 12, 20246.566.706.566.706.703,260
Jul 11, 20246.546.626.546.626.62760
Jul 10, 20246.786.786.786.786.7850
Jul 9, 20246.706.766.606.686.683,298
Jul 8, 20247.087.086.726.726.724,600
Jul 5, 20247.087.087.067.067.061,447
Jul 4, 20247.007.006.986.986.981,710
Jul 3, 20246.987.046.987.007.00450
Jul 2, 20247.027.046.967.007.004,145
Jul 1, 20247.127.126.986.986.983,689
Jun 28, 20246.686.906.686.906.901,346
Jun 27, 20246.766.806.706.806.803,397
Jun 26, 20246.706.706.706.706.70240
Jun 25, 20246.506.646.486.546.541,000
Jun 24, 20246.806.806.666.726.728,300
Jun 21, 20246.886.886.766.766.76450
Jun 20, 20246.747.006.747.007.00100
Jun 19, 20246.186.746.186.746.746,920
Jun 18, 20246.946.945.725.725.724,124
Jun 17, 20246.947.106.947.107.10900
Jun 14, 20247.067.067.007.007.00105
Jun 13, 20247.127.187.107.187.18805
Jun 12, 20246.887.166.887.167.16795
Jun 11, 20246.866.926.726.926.92645
Jun 10, 20247.087.086.846.846.84610
Jun 7, 20246.746.946.746.946.94450
Jun 6, 20247.107.106.766.766.764,885
Jun 5, 20246.887.086.887.087.083,275
Jun 4, 20246.626.866.626.806.805,100
Jun 3, 20246.406.666.406.626.622,624
May 31, 20246.126.126.126.126.12-
May 30, 20246.166.226.166.226.221,000
May 29, 20246.146.146.146.146.14-
May 28, 20246.286.286.286.286.2876
May 27, 20246.286.286.286.286.28-
May 24, 20246.186.326.186.326.32340
May 23, 20246.226.346.226.346.34770
May 22, 20246.186.306.166.306.30400
May 21, 20246.286.486.286.286.289,698
May 20, 20246.126.306.126.306.305
May 17, 20245.726.665.726.106.102,070
May 16, 20245.385.565.385.565.561,100
May 15, 20245.345.585.345.525.522,380
May 14, 20245.245.465.245.465.461,039

Related Tickers

RAP1V.HE Rapala VMC Corporation
1.2800
-0.39%
 
OKPLA.BO OK Play India Limited
10.34
+3.61%
 
TN2.F Technogym S.p.A.
12.63
-0.16%
 
6918.HK Kidztech Holdings Limited
0.118
-1.67%
 
YHA.F Yamaha Corporation
6.33
-1.94%
 
GFIN.L Gfinity plc
0.0750
0.00%
 
735.F Pop Mart International Group Limited
21.80
0.00%
 
GMWKF Games Workshop Group PLC
211.00
-0.47%
 
BOWL.L Hollywood Bowl Group plc
298.00
0.00%
 
7309.T Shimano Inc.
19,765.00
-2.20%