7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,759.45

+235.52

+0.30%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

tonies SE (TNIE.DE)

13.74 +0.16 (+1.18%)

At close: October 30 at 5:35:13 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	13.58	13.78	13.50	13.74	13.74	153,476
Oct 29, 2026	13.50	13.72	13.36	13.58	13.58	134,450
Oct 28, 2026	13.80	13.82	13.38	13.44	13.44	167,357
Oct 27, 2026	13.78	13.92	13.50	13.82	13.82	208,991
Oct 26, 2026	14.08	14.14	13.74	13.74	13.74	122,818
Oct 23, 2026	13.90	14.12	13.86	14.06	14.06	136,092
Oct 22, 2026	14.50	14.50	13.88	13.98	13.98	258,600
Oct 21, 2026	14.20	14.60	14.16	14.50	14.50	400,039
Oct 20, 2026	13.18	14.26	13.14	14.00	14.00	533,234
Oct 19, 2026	12.84	13.14	12.52	13.14	13.14	214,040
Oct 16, 2026	12.50	12.98	12.50	12.78	12.78	218,706
Oct 15, 2026	12.14	12.54	12.06	12.54	12.54	143,444
Oct 14, 2026	11.90	12.26	11.88	12.22	12.22	194,239
Oct 13, 2026	11.68	11.84	11.64	11.82	11.82	62,354
Oct 12, 2026	11.80	11.80	11.62	11.64	11.64	85,665
Oct 9, 2026	11.50	11.84	11.50	11.68	11.68	142,319
Oct 8, 2026	11.64	11.64	11.50	11.54	11.54	86,745
Oct 7, 2026	11.56	11.66	11.50	11.64	11.64	144,966
Oct 6, 2026	11.78	11.78	11.54	11.56	11.56	105,159
Oct 5, 2026	11.80	11.88	11.70	11.72	11.72	86,889
Oct 2, 2026	11.80	12.08	11.72	11.76	11.76	96,718
Oct 1, 2026	12.06	12.06	11.80	11.80	11.80	135,105
Sep 30, 2026	12.08	12.22	12.00	12.06	12.06	169,343
Sep 29, 2026	11.68	12.10	11.68	12.00	12.00	270,476
Sep 28, 2026	11.40	11.82	11.32	11.70	11.70	92,421
Sep 25, 2026	11.52	11.62	11.34	11.34	11.34	104,834
Sep 24, 2026	11.78	11.88	11.52	11.52	11.52	130,486
Sep 23, 2026	11.70	11.72	11.46	11.68	11.68	161,217
Sep 22, 2026	11.34	11.78	11.30	11.64	11.64	272,260
Sep 21, 2026	11.50	11.70	11.34	11.34	11.34	123,990
Sep 18, 2026	11.56	11.68	11.40	11.44	11.44	257,971
Sep 17, 2026	11.54	11.66	11.40	11.56	11.56	335,446
Sep 16, 2026	11.42	11.58	11.18	11.46	11.46	202,289
Sep 15, 2026	11.54	11.72	11.34	11.34	11.34	236,562
Sep 14, 2026	11.60	11.66	11.48	11.52	11.52	343,699
Sep 11, 2026	11.70	11.78	11.60	11.62	11.62	164,031
Sep 10, 2026	11.90	11.92	11.56	11.72	11.72	117,031
Sep 9, 2026	12.06	12.16	11.84	11.96	11.96	82,383
Sep 8, 2026	11.70	12.10	11.68	12.02	12.02	138,297
Sep 7, 2026	11.76	11.98	11.64	11.76	11.76	185,455
Sep 4, 2026	11.50	11.80	11.38	11.80	11.80	230,691
Sep 3, 2026	11.56	11.58	11.30	11.48	11.48	431,815
Sep 2, 2026	11.60	11.76	11.52	11.56	11.56	134,291
Sep 1, 2026	11.88	11.90	11.52	11.74	11.74	218,867
Aug 31, 2026	11.74	11.98	11.72	11.88	11.88	88,642
Aug 28, 2026	11.64	11.88	11.60	11.72	11.72	87,061
Aug 27, 2026	11.46	11.78	11.42	11.70	11.70	242,879
Aug 26, 2026	11.50	11.60	11.36	11.46	11.46	137,485
Aug 25, 2026	11.32	11.78	11.24	11.58	11.58	237,885
Aug 24, 2026	11.60	11.68	11.12	11.22	11.22	260,499
Aug 21, 2026	11.74	11.98	11.50	11.60	11.60	199,106
Aug 20, 2026	12.84	12.86	11.54	11.64	11.64	659,749
Aug 19, 2026	12.22	12.54	12.18	12.30	12.30	175,400
Aug 18, 2026	12.02	12.30	12.00	12.30	12.30	121,655
Aug 17, 2026	12.36	12.40	12.06	12.08	12.08	62,893
Aug 14, 2026	12.40	12.46	12.26	12.34	12.34	60,783
Aug 13, 2026	12.50	12.64	12.34	12.48	12.48	133,919
Aug 12, 2026	12.46	12.50	12.32	12.34	12.34	50,417
Aug 11, 2026	12.14	12.48	12.06	12.44	12.44	78,031
Aug 10, 2026	12.12	12.24	12.02	12.14	12.14	91,574
Aug 7, 2026	12.10	12.20	11.98	12.04	12.04	61,852
Aug 6, 2026	12.42	12.42	12.12	12.18	12.18	55,117
Aug 5, 2026	12.66	12.76	12.38	12.40	12.40	76,495
Aug 4, 2026	12.20	12.56	11.98	12.56	12.56	254,630
Aug 3, 2026	12.28	12.60	12.20	12.28	12.28	226,908
Jul 31, 2026	12.54	12.54	12.10	12.28	12.28	281,483
Jul 30, 2026	12.62	12.62	12.26	12.38	12.38	183,955
Jul 29, 2026	12.68	12.80	12.56	12.70	12.70	93,655
Jul 28, 2026	12.62	12.78	12.52	12.60	12.60	72,842
Jul 27, 2026	13.20	13.20	12.68	12.70	12.70	238,704
Jul 24, 2026	12.74	13.08	12.74	12.96	12.96	258,008
Jul 23, 2026	12.42	12.84	12.30	12.70	12.70	151,504
Jul 22, 2026	12.04	12.44	11.78	12.32	12.32	157,081
Jul 21, 2026	11.90	12.04	11.80	11.96	11.96	46,421
Jul 20, 2026	11.80	11.94	11.70	11.88	11.88	59,750
Jul 17, 2026	11.90	11.90	11.64	11.84	11.84	101,033
Jul 16, 2026	12.16	12.24	11.96	12.10	12.10	59,705
Jul 15, 2026	12.16	12.18	12.04	12.14	12.14	45,473
Jul 14, 2026	12.14	12.22	12.06	12.18	12.18	56,082
Jul 13, 2026	12.44	12.54	12.22	12.24	12.24	74,268
Jul 10, 2026	12.82	12.82	12.50	12.56	12.56	72,786
Jul 9, 2026	12.90	13.00	12.76	12.82	12.82	52,913
Jul 8, 2026	12.90	12.96	12.58	12.82	12.82	161,701
Jul 7, 2026	13.18	13.20	12.76	12.90	12.90	156,061
Jul 6, 2026	12.90	13.14	12.80	13.12	13.12	397,653
Jul 3, 2026	12.50	12.86	12.50	12.80	12.80	216,903
Jul 2, 2026	12.52	12.64	12.36	12.48	12.48	95,417
Jul 1, 2026	12.68	12.76	12.54	12.62	12.62	88,561
Jun 30, 2026	12.80	12.90	12.56	12.64	12.64	206,834
Jun 29, 2026	12.42	12.86	12.40	12.86	12.86	166,193
Jun 26, 2026	11.86	12.36	11.86	12.34	12.34	144,264
Jun 25, 2026	12.14	12.14	12.14	12.14	12.14	-
Jun 24, 2026	12.44	12.44	11.82	12.14	12.14	105,186
Jun 23, 2026	12.08	12.38	11.90	12.32	12.32	232,650
Jun 22, 2026	12.94	12.94	12.08	12.20	12.20	250,155
Jun 19, 2026	12.70	13.42	12.58	12.90	12.90	793,182
Jun 18, 2026	12.90	13.16	12.24	12.50	12.50	394,701
Jun 17, 2026	12.28	12.58	12.26	12.36	12.36	173,298
Jun 16, 2026	11.94	12.48	11.92	12.34	12.34	306,172
Jun 15, 2026	11.74	12.06	11.64	12.02	12.02	216,209
Jun 12, 2026	11.00	11.60	11.00	11.56	11.56	218,922
Jun 11, 2026	10.72	11.06	10.72	10.98	10.98	113,506
Jun 10, 2026	10.70	10.82	10.50	10.72	10.72	69,802
Jun 9, 2026	10.72	10.94	10.64	10.76	10.76	89,755
Jun 8, 2026	10.72	10.76	10.40	10.76	10.76	107,107
Jun 5, 2026	10.88	11.16	10.86	10.86	10.86	178,159
Jun 4, 2026	10.42	10.96	10.36	10.90	10.90	157,243
Jun 3, 2026	10.48	10.60	10.38	10.48	10.48	75,251
Jun 2, 2026	10.76	10.84	10.50	10.50	10.50	75,923
Jun 1, 2026	10.84	10.92	10.70	10.72	10.72	72,887
May 29, 2026	10.96	11.02	10.80	10.82	10.82	86,882
May 28, 2026	10.92	10.96	10.70	10.88	10.88	77,616
May 27, 2026	10.68	11.00	10.64	10.98	10.98	152,081
May 26, 2026	10.62	10.78	10.50	10.62	10.62	81,648
May 25, 2026	10.64	10.82	10.60	10.60	10.60	125,922
May 22, 2026	10.36	10.58	10.22	10.54	10.54	98,988
May 21, 2026	10.40	10.40	10.18	10.30	10.30	82,006
May 20, 2026	10.40	10.50	10.16	10.36	10.36	97,752
May 19, 2026	10.44	10.78	10.44	10.48	10.48	120,166
May 18, 2026	10.38	10.62	10.36	10.50	10.50	111,964
May 15, 2026	10.44	10.60	10.28	10.52	10.52	195,052
May 14, 2026	10.16	10.54	9.89	10.54	10.54	100,516
May 13, 2026	9.99	10.10	9.75	10.10	10.10	270,096
May 12, 2026	9.85	9.86	9.72	9.72	9.72	100,423
May 11, 2026	10.10	10.16	9.80	9.92	9.92	211,477
May 8, 2026	10.02	10.12	9.97	10.10	10.10	68,102
May 7, 2026	10.22	10.34	10.02	10.08	10.08	99,693
May 6, 2026	10.06	10.28	9.97	10.16	10.16	110,506
May 5, 2026	10.12	10.30	9.94	10.02	10.02	123,829
May 4, 2026	10.36	10.46	10.06	10.06	10.06	127,483
Apr 30, 2026	10.04	10.34	9.97	10.28	10.28	126,357
Apr 29, 2026	10.16	10.22	10.02	10.10	10.10	100,920
Apr 28, 2026	10.08	10.24	9.93	10.12	10.12	104,926
Apr 27, 2026	10.16	10.18	9.99	10.06	10.06	62,763
Apr 24, 2026	10.14	10.30	9.95	10.10	10.10	206,106
Apr 23, 2026	9.60	10.18	9.56	10.14	10.14	301,966
Apr 22, 2026	9.97	9.98	9.61	9.68	9.68	186,261
Apr 21, 2026	9.85	10.04	9.75	9.90	9.90	186,229
Apr 20, 2026	9.90	10.08	9.80	9.92	9.92	276,077
Apr 17, 2026	9.66	10.02	9.62	10.02	10.02	400,310
Apr 16, 2026	10.06	10.22	9.62	9.71	9.71	451,257
Apr 15, 2026	10.56	10.56	9.65	9.83	9.83	659,821
Apr 14, 2026	10.80	11.00	10.06	10.58	10.58	369,190
Apr 13, 2026	10.20	10.20	9.68	10.18	10.18	352,299
Apr 10, 2026	10.14	10.48	10.14	10.30	10.30	71,423
Apr 9, 2026	10.30	10.30	10.06	10.08	10.08	43,493
Apr 8, 2026	10.44	10.74	10.32	10.32	10.32	178,200
Apr 7, 2026	10.06	10.18	9.84	9.95	9.95	89,781
Apr 2, 2026	10.38	10.38	10.04	10.10	10.10	47,808
Apr 1, 2026	10.18	10.38	10.02	10.28	10.28	163,166
Mar 31, 2026	10.12	10.26	10.08	10.18	10.18	115,944
Mar 30, 2026	10.12	10.22	10.00	10.16	10.16	92,155
Mar 27, 2026	10.28	10.28	10.00	10.16	10.16	91,863
Mar 26, 2026	10.36	10.40	10.22	10.34	10.34	61,638
Mar 25, 2026	10.38	10.48	10.28	10.40	10.40	88,824
Mar 24, 2026	10.46	10.46	10.20	10.32	10.32	54,490
Mar 23, 2026	9.89	10.50	9.72	10.42	10.42	266,804
Mar 20, 2026	10.40	10.42	10.08	10.10	10.10	211,292
Mar 19, 2026	10.42	10.54	10.28	10.32	10.32	204,353
Mar 18, 2026	10.86	10.90	10.22	10.48	10.48	307,397
Mar 17, 2026	10.78	10.98	10.60	10.86	10.86	88,057
Mar 16, 2026	10.80	10.86	10.62	10.70	10.70	81,973
Mar 13, 2026	10.68	10.86	10.54	10.72	10.72	63,463
Mar 12, 2026	10.72	10.78	10.66	10.72	10.72	57,042
Mar 11, 2026	10.74	10.96	10.68	10.76	10.76	96,447
Mar 10, 2026	10.78	10.96	10.72	10.96	10.96	128,848
Mar 9, 2026	10.60	10.66	10.36	10.60	10.60	130,026
Mar 6, 2026	10.90	10.90	10.66	10.82	10.82	233,310
Mar 5, 2026	10.90	11.00	10.76	10.86	10.86	49,173
Mar 4, 2026	10.94	11.08	10.90	10.96	10.96	77,088
Mar 3, 2026	11.12	11.14	10.80	11.00	11.00	155,561
Mar 2, 2026	11.18	11.40	11.06	11.24	11.24	73,623
Feb 27, 2026	11.60	11.74	11.44	11.52	11.52	116,842
Feb 26, 2026	11.52	11.72	11.28	11.60	11.60	156,788
Feb 25, 2026	11.56	11.66	11.52	11.52	11.52	73,607
Feb 24, 2026	11.64	11.68	11.48	11.52	11.52	44,635
Feb 23, 2026	11.58	11.78	11.54	11.60	11.60	93,768
Feb 20, 2026	11.38	11.70	11.24	11.56	11.56	334,818
Feb 19, 2026	11.28	11.60	11.14	11.30	11.30	77,860
Feb 18, 2026	11.04	11.24	10.94	11.20	11.20	50,914
Feb 17, 2026	10.98	11.08	10.82	11.08	11.08	64,532
Feb 16, 2026	11.06	11.06	10.82	10.98	10.98	127,267
Feb 13, 2026	11.06	11.22	10.90	11.02	11.02	195,488
Feb 12, 2026	11.56	11.58	11.10	11.14	11.14	255,821
Feb 11, 2026	11.56	11.64	11.42	11.46	11.46	129,556
Feb 10, 2026	11.70	11.98	11.60	11.62	11.62	377,231
Feb 9, 2026	11.20	11.86	11.18	11.80	11.80	247,337
Feb 6, 2026	11.00	11.18	10.86	11.16	11.16	259,320
Feb 5, 2026	11.02	11.30	10.72	11.00	11.00	504,717
Feb 4, 2026	10.42	10.74	10.30	10.60	10.60	123,640
Feb 3, 2026	10.56	10.56	10.40	10.46	10.46	115,695
Feb 2, 2026	10.28	10.52	10.22	10.50	10.50	117,489
Jan 30, 2026	10.22	10.40	10.22	10.34	10.34	158,922
Jan 29, 2026	10.50	10.54	10.18	10.28	10.28	139,688
Jan 28, 2026	10.70	10.70	10.28	10.42	10.42	72,669
Jan 27, 2026	11.00	11.06	10.74	10.74	10.74	69,337
Jan 26, 2026	11.06	11.06	10.86	10.98	10.98	73,244
Jan 23, 2026	11.02	11.10	10.94	11.00	11.00	160,671
Jan 22, 2026	10.76	11.16	10.66	11.00	11.00	305,745
Jan 21, 2026	10.48	10.76	10.40	10.68	10.68	93,548
Jan 20, 2026	10.48	10.62	10.40	10.56	10.56	69,866
Jan 19, 2026	10.48	10.62	10.04	10.50	10.50	215,557
Jan 16, 2026	10.76	10.88	10.68	10.88	10.88	50,593
Jan 15, 2026	10.62	10.82	10.52	10.74	10.74	113,618
Jan 14, 2026	10.88	10.88	10.56	10.70	10.70	79,888
Jan 13, 2026	10.86	10.88	10.70	10.84	10.84	45,110
Jan 12, 2026	10.80	10.90	10.68	10.90	10.90	87,581
Jan 9, 2026	10.80	10.98	10.76	10.82	10.82	113,207
Jan 8, 2026	10.76	10.84	10.58	10.78	10.78	151,146
Jan 7, 2026	10.62	10.84	10.62	10.76	10.76	140,847
Jan 6, 2026	10.32	10.60	10.24	10.58	10.58	102,334
Jan 5, 2026	10.48	10.50	10.20	10.38	10.38	72,961
Jan 2, 2026	10.48	10.56	10.22	10.38	10.38	139,819
Dec 30, 2025	10.52	10.68	10.42	10.44	10.44	134,787
Dec 29, 2025	10.06	10.88	10.02	10.52	10.52	777,061
Dec 23, 2025	9.69	10.02	9.53	9.95	9.95	163,631
Dec 22, 2025	9.98	9.98	9.56	9.78	9.78	107,563
Dec 19, 2025	9.87	10.18	9.81	9.93	9.93	744,781
Dec 18, 2025	9.78	9.89	9.67	9.88	9.88	67,646
Dec 17, 2025	9.60	9.78	9.50	9.75	9.75	149,154
Dec 16, 2025	9.27	9.66	9.20	9.55	9.55	266,039
Dec 15, 2025	9.26	9.34	9.10	9.18	9.18	56,833
Dec 12, 2025	9.06	9.44	8.99	9.24	9.24	164,652
Dec 11, 2025	9.16	9.25	8.98	9.00	9.00	46,782
Dec 10, 2025	9.45	9.45	9.02	9.22	9.22	105,258
Dec 9, 2025	9.35	9.50	9.30	9.40	9.40	64,393
Dec 8, 2025	9.35	9.52	9.27	9.40	9.40	254,484
Dec 5, 2025	9.47	9.51	9.28	9.28	9.28	103,429
Dec 4, 2025	9.69	9.76	9.43	9.44	9.44	110,045
Dec 3, 2025	9.59	9.69	9.24	9.60	9.60	222,693
Dec 2, 2025	9.60	9.61	9.34	9.40	9.40	90,191
Dec 1, 2025	9.71	9.94	9.53	9.56	9.56	179,356
Nov 28, 2025	9.50	9.93	9.47	9.80	9.80	265,310
Nov 27, 2025	9.20	9.71	9.12	9.52	9.52	264,936
Nov 26, 2025	9.07	9.20	8.85	9.10	9.10	172,036
Nov 25, 2025	8.96	9.02	8.83	9.00	9.00	67,525
Nov 24, 2025	9.01	9.05	8.83	8.95	8.95	71,373
Nov 21, 2025	9.26	9.32	8.90	9.03	9.03	163,579
Nov 20, 2025	8.85	9.50	8.78	9.50	9.50	508,990
Nov 19, 2025	8.71	8.88	8.67	8.75	8.75	152,123
Nov 18, 2025	8.73	8.80	8.61	8.69	8.69	140,733
Nov 17, 2025	8.59	8.83	8.54	8.83	8.83	348,775
Nov 14, 2025	7.98	8.67	7.97	8.63	8.63	272,473
Nov 13, 2025	8.40	8.40	8.04	8.05	8.05	174,372
Nov 12, 2025	8.24	8.36	7.97	8.26	8.26	150,748
Nov 11, 2025	8.08	8.29	7.91	8.17	8.17	195,134
Nov 10, 2025	8.05	8.08	7.95	8.01	8.01	97,088
Nov 7, 2025	8.07	8.16	7.90	7.97	7.97	64,810
Nov 6, 2025	8.25	8.36	7.74	8.02	8.02	216,447
Nov 5, 2025	8.66	8.66	8.33	8.37	8.37	110,087
Nov 4, 2025	8.85	8.85	8.60	8.70	8.70	88,528
Nov 3, 2025	8.77	8.97	8.76	8.96	8.96	68,834
Oct 31, 2025	8.93	8.93	8.66	8.77	8.77	62,667
Oct 30, 2025	8.80	9.08	8.76	8.94	8.94	238,370

Mobilize your Website

View Site in Mobile | Classic

Share by: