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%

77,776.19

+252.26

+0.33%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Frankfurt - Delayed Quote EUR

tonies SE (TNIE.F)

13.72 +0.16 (+1.18%)

At close: October 30 at 3:46:26 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	13.56	13.72	13.56	13.72	13.72	110
Oct 29, 2026	13.38	13.72	13.38	13.56	13.56	700
Oct 28, 2026	13.84	13.84	13.68	13.68	13.68	90
Oct 27, 2026	13.66	13.86	13.66	13.84	13.84	348
Oct 26, 2026	14.02	14.02	13.60	13.60	13.60	644
Oct 23, 2026	13.86	13.98	13.86	13.98	13.98	250
Oct 22, 2026	14.54	14.54	14.00	14.02	14.02	3,950
Oct 21, 2026	14.22	14.44	14.20	14.34	14.34	2,683
Oct 20, 2026	13.04	14.14	13.04	13.84	13.84	1,020
Oct 19, 2026	12.92	13.20	12.80	13.20	13.20	2,626
Oct 16, 2026	12.42	12.92	12.42	12.90	12.90	2,800
Oct 15, 2026	12.10	12.48	12.10	12.48	12.48	1,998
Oct 14, 2026	11.78	11.78	11.78	11.78	11.78	-
Oct 13, 2026	11.52	11.52	11.52	11.52	11.52	-
Oct 12, 2026	11.72	11.74	11.72	11.74	11.74	100
Oct 9, 2026	11.54	11.80	11.54	11.80	11.80	182
Oct 8, 2026	11.60	11.60	11.60	11.60	11.60	-
Oct 7, 2026	11.52	11.68	11.52	11.62	11.62	94
Oct 6, 2026	11.76	11.76	11.62	11.62	11.62	129
Oct 5, 2026	11.84	11.84	11.82	11.82	11.82	100
Oct 2, 2026	11.70	11.70	11.70	11.70	11.70	-
Oct 1, 2026	12.10	12.10	11.88	11.88	11.88	804
Sep 30, 2026	12.02	12.18	12.02	12.18	12.18	2,358
Sep 29, 2026	11.60	12.02	11.60	12.02	12.02	2,901
Sep 28, 2026	11.36	11.36	11.36	11.36	11.36	-
Sep 25, 2026	11.54	11.54	11.54	11.54	11.54	-
Sep 24, 2026	11.76	11.76	11.76	11.76	11.76	-
Sep 23, 2026	11.52	11.52	11.52	11.52	11.52	-
Sep 22, 2026	11.22	11.66	11.22	11.66	11.66	90
Sep 21, 2026	11.46	11.46	11.30	11.30	11.30	400
Sep 18, 2026	11.48	11.48	11.48	11.48	11.48	-
Sep 17, 2026	11.48	11.68	11.48	11.68	11.68	50
Sep 16, 2026	11.34	11.36	11.28	11.28	11.28	302
Sep 15, 2026	11.54	11.62	11.54	11.56	11.56	230
Sep 14, 2026	11.54	11.54	11.54	11.54	11.54	-
Sep 11, 2026	11.64	11.64	11.64	11.64	11.64	-
Sep 10, 2026	11.88	11.88	11.58	11.58	11.58	890
Sep 9, 2026	12.02	12.12	11.92	12.12	12.12	450
Sep 8, 2026	11.78	12.10	11.78	12.10	12.10	785
Sep 7, 2026	11.80	11.90	11.80	11.80	11.80	13,584
Sep 4, 2026	11.40	11.52	11.40	11.52	11.52	2,800
Sep 3, 2026	11.54	11.54	11.36	11.36	11.36	30
Sep 2, 2026	11.64	11.64	11.52	11.52	11.52	100
Sep 1, 2026	11.82	11.92	11.70	11.92	11.92	13,590
Aug 31, 2026	11.70	11.98	11.70	11.98	11.98	20
Aug 28, 2026	11.72	11.88	11.72	11.88	11.88	25
Aug 27, 2026	11.42	11.84	11.42	11.84	11.84	1,004
Aug 26, 2026	11.48	11.52	11.48	11.52	11.52	300
Aug 25, 2026	11.32	11.66	11.32	11.66	11.66	15
Aug 24, 2026	11.52	11.54	11.20	11.54	11.54	1,988
Aug 21, 2026	11.76	11.80	11.74	11.74	11.74	1,025
Aug 20, 2026	12.58	12.78	11.64	11.64	11.64	1,808
Aug 19, 2026	12.18	12.44	12.18	12.44	12.44	1,468
Aug 18, 2026	12.14	12.14	12.00	12.00	12.00	100
Aug 17, 2026	12.30	12.30	12.22	12.22	12.22	500
Aug 14, 2026	12.50	12.50	12.38	12.38	12.38	10
Aug 13, 2026	12.36	12.36	12.36	12.36	12.36	-
Aug 12, 2026	12.36	12.38	12.36	12.38	12.38	250
Aug 11, 2026	12.28	12.36	12.14	12.36	12.36	2,943
Aug 10, 2026	12.02	12.02	12.00	12.00	12.00	500
Aug 7, 2026	12.08	12.14	12.08	12.14	12.14	500
Aug 6, 2026	12.30	12.30	12.26	12.26	12.26	815
Aug 5, 2026	12.58	12.68	12.50	12.52	12.52	4,732
Aug 4, 2026	12.30	12.30	12.30	12.30	12.30	-
Aug 3, 2026	12.30	12.62	12.30	12.38	12.38	3,858
Jul 31, 2026	12.36	12.54	12.08	12.18	12.18	2,259
Jul 30, 2026	12.62	12.62	12.32	12.34	12.34	1,105
Jul 29, 2026	12.54	12.64	12.54	12.64	12.64	407
Jul 28, 2026	12.62	12.62	12.62	12.62	12.62	-
Jul 27, 2026	13.12	13.12	12.98	12.98	12.98	218
Jul 24, 2026	12.64	13.04	12.64	13.04	13.04	3,694
Jul 23, 2026	12.08	12.84	12.08	12.84	12.84	480
Jul 22, 2026	11.90	11.90	11.90	11.90	11.90	-
Jul 21, 2026	11.80	11.86	11.80	11.86	11.86	100
Jul 20, 2026	11.96	11.96	11.80	11.80	11.80	312
Jul 17, 2026	12.02	12.02	11.72	11.82	11.82	333
Jul 16, 2026	12.06	12.22	12.06	12.22	12.22	50
Jul 15, 2026	12.08	12.26	12.08	12.26	12.26	406
Jul 14, 2026	12.16	12.16	12.10	12.14	12.14	555
Jul 13, 2026	12.36	12.46	12.36	12.46	12.46	650
Jul 10, 2026	12.74	12.74	12.58	12.58	12.58	250
Jul 9, 2026	12.94	12.94	12.88	12.88	12.88	500
Jul 8, 2026	12.86	12.96	12.86	12.96	12.96	771
Jul 7, 2026	13.08	13.08	12.96	12.96	12.96	300
Jul 6, 2026	12.76	12.96	12.76	12.96	12.96	1,530
Jul 3, 2026	12.42	12.80	12.42	12.80	12.80	434
Jul 2, 2026	12.72	12.72	12.72	12.72	12.72	-
Jul 1, 2026	12.54	12.66	12.54	12.66	12.66	231
Jun 30, 2026	12.82	12.82	12.76	12.76	12.76	75
Jun 29, 2026	12.44	12.92	12.44	12.92	12.92	2,350
Jun 26, 2026	11.56	12.02	11.56	12.02	12.02	397
Jun 25, 2026	12.30	12.30	11.90	11.90	11.90	933
Jun 24, 2026	12.38	12.38	12.32	12.32	12.32	1
Jun 23, 2026	12.06	12.08	12.00	12.08	12.08	150
Jun 22, 2026	12.96	12.96	12.20	12.20	12.20	1,700
Jun 19, 2026	12.54	13.10	12.54	12.94	12.94	2,508
Jun 18, 2026	12.60	13.10	12.40	12.40	12.40	3,799
Jun 17, 2026	12.12	12.40	12.12	12.40	12.40	100
Jun 16, 2026	11.92	12.42	11.92	12.14	12.14	4,825
Jun 15, 2026	11.84	12.00	11.78	11.94	11.94	2,917
Jun 12, 2026	10.90	11.68	10.90	11.68	11.68	8,123
Jun 11, 2026	10.72	10.92	10.72	10.92	10.92	204
Jun 10, 2026	10.62	10.62	10.62	10.62	10.62	-
Jun 9, 2026	10.68	10.86	10.68	10.86	10.86	3,000
Jun 8, 2026	10.84	10.84	10.48	10.48	10.48	410
Jun 5, 2026	10.80	11.10	10.72	10.72	10.72	825
Jun 4, 2026	10.54	10.54	10.54	10.54	10.54	-
Jun 3, 2026	10.48	10.54	10.48	10.54	10.54	10
Jun 2, 2026	10.62	10.62	10.62	10.62	10.62	-
Jun 1, 2026	10.68	11.08	10.68	10.80	10.80	8,350
May 29, 2026	10.92	10.92	10.92	10.92	10.92	-
May 28, 2026	10.84	10.96	10.84	10.84	10.84	495
May 27, 2026	10.54	10.94	10.54	10.94	10.94	1,160
May 26, 2026	10.54	10.62	10.54	10.62	10.62	110
May 25, 2026	10.60	10.60	10.60	10.60	10.60	168
May 22, 2026	10.24	10.24	10.24	10.24	10.24	300
May 21, 2026	10.42	10.42	10.22	10.22	10.22	160
May 20, 2026	10.38	10.48	10.26	10.26	10.26	450
May 19, 2026	10.44	10.44	10.44	10.44	10.44	1
May 18, 2026	10.30	10.46	10.30	10.46	10.46	200
May 15, 2026	10.16	10.54	10.16	10.48	10.48	629
May 14, 2026	10.04	10.12	10.04	10.12	10.12	150
May 13, 2026	10.08	10.20	9.90	10.20	10.20	1,956
May 12, 2026	9.96	9.96	9.79	9.79	9.79	100
May 11, 2026	9.99	10.04	9.92	10.04	10.04	1,155
May 8, 2026	10.04	10.04	10.00	10.04	10.04	400
May 7, 2026	10.28	10.28	10.02	10.02	10.02	3,300
May 6, 2026	10.12	10.30	9.97	10.30	10.30	1,469
May 5, 2026	10.10	10.16	10.10	10.12	10.12	575
May 4, 2026	10.48	10.48	10.26	10.26	10.26	3,109
Apr 30, 2026	10.12	10.24	10.00	10.24	10.24	1,985
Apr 29, 2026	10.28	10.28	10.14	10.16	10.16	2,075
Apr 28, 2026	9.99	10.40	9.99	10.38	10.38	2,931
Apr 27, 2026	10.18	10.18	10.12	10.12	10.12	962
Apr 24, 2026	9.99	10.20	9.99	10.20	10.20	4,160
Apr 23, 2026	9.55	10.06	9.55	9.99	9.99	3,600
Apr 22, 2026	9.79	9.79	9.65	9.65	9.65	804
Apr 21, 2026	9.91	9.91	9.91	9.91	9.91	100
Apr 20, 2026	9.92	9.92	9.91	9.91	9.91	834
Apr 17, 2026	9.69	9.97	9.65	9.97	9.97	200
Apr 16, 2026	9.84	10.02	9.68	9.68	9.68	1,100
Apr 15, 2026	10.44	10.68	9.79	9.80	9.80	5,360
Apr 14, 2026	10.60	10.72	10.60	10.72	10.72	300
Apr 13, 2026	10.06	10.16	9.70	10.12	10.12	1,090
Apr 10, 2026	10.16	10.16	10.16	10.16	10.16	-
Apr 9, 2026	10.20	10.20	10.08	10.08	10.08	500
Apr 8, 2026	10.10	10.50	10.10	10.44	10.44	485
Apr 7, 2026	9.99	9.99	9.85	9.87	9.87	2,150
Apr 2, 2026	10.06	10.26	10.06	10.06	10.06	950
Apr 1, 2026	10.16	10.34	10.16	10.34	10.34	2,001
Mar 31, 2026	10.14	10.14	10.14	10.14	10.14	-
Mar 30, 2026	9.97	10.06	9.97	10.06	10.06	227
Mar 27, 2026	10.20	10.20	10.06	10.06	10.06	551
Mar 26, 2026	10.32	10.32	10.32	10.32	10.32	-
Mar 25, 2026	10.16	10.16	10.16	10.16	10.16	-
Mar 24, 2026	10.26	10.26	10.06	10.06	10.06	4,552
Mar 23, 2026	9.64	10.44	9.64	10.44	10.44	4,600
Mar 20, 2026	10.24	10.24	9.50	9.50	9.50	867
Mar 19, 2026	10.20	10.56	10.20	10.56	10.56	4,210
Mar 18, 2026	10.82	10.82	10.32	10.32	10.32	120
Mar 17, 2026	10.62	10.62	10.60	10.60	10.60	450
Mar 16, 2026	10.80	10.80	10.68	10.68	10.68	562
Mar 13, 2026	10.50	10.80	10.50	10.80	10.80	591
Mar 12, 2026	10.64	10.80	10.64	10.80	10.80	2,155
Mar 11, 2026	10.66	10.66	10.66	10.66	10.66	-
Mar 10, 2026	10.52	10.72	10.52	10.72	10.72	250
Mar 9, 2026	10.52	10.52	10.50	10.52	10.52	750
Mar 6, 2026	10.78	10.82	10.70	10.82	10.82	1,200
Mar 5, 2026	10.96	11.00	10.70	10.70	10.70	1,081
Mar 4, 2026	10.88	10.94	10.88	10.94	10.94	800
Mar 3, 2026	11.20	11.20	10.80	10.80	10.80	1,450
Mar 2, 2026	11.34	11.38	11.28	11.38	11.38	2,412
Feb 27, 2026	11.52	11.52	11.52	11.52	11.52	-
Feb 26, 2026	11.32	11.32	11.32	11.32	11.32	300
Feb 25, 2026	11.68	11.68	11.42	11.42	11.42	2,345
Feb 24, 2026	11.66	11.66	11.50	11.56	11.56	650
Feb 23, 2026	11.58	11.70	11.50	11.50	11.50	6,099
Feb 20, 2026	11.26	11.72	11.26	11.60	11.60	2,842
Feb 19, 2026	11.16	11.44	11.16	11.36	11.36	1,635
Feb 18, 2026	11.00	11.06	11.00	11.06	11.06	2,300
Feb 17, 2026	11.00	11.06	10.88	11.06	11.06	516
Feb 16, 2026	11.02	11.02	10.88	11.00	11.00	556
Feb 13, 2026	11.04	11.20	11.04	11.10	11.10	758
Feb 12, 2026	11.50	11.50	11.20	11.22	11.22	1,334
Feb 11, 2026	11.58	11.76	11.48	11.48	11.48	850
Feb 10, 2026	11.92	11.96	11.50	11.54	11.54	7,451
Feb 9, 2026	11.28	11.90	11.28	11.78	11.78	6,206
Feb 6, 2026	11.02	11.30	10.88	11.00	11.00	20,550
Feb 5, 2026	10.66	10.94	10.66	10.94	10.94	3,592
Feb 4, 2026	10.26	10.34	10.26	10.34	10.34	35
Feb 3, 2026	10.50	10.50	10.50	10.50	10.50	200
Feb 2, 2026	10.30	10.44	10.30	10.44	10.44	835
Jan 30, 2026	10.10	10.30	10.10	10.30	10.30	200
Jan 29, 2026	10.30	10.38	10.00	10.00	10.00	2,130
Jan 28, 2026	10.72	10.72	10.36	10.46	10.46	966
Jan 27, 2026	10.98	10.98	10.64	10.64	10.64	3,193
Jan 26, 2026	11.10	11.10	10.90	11.06	11.06	3,048
Jan 23, 2026	11.06	11.22	10.94	11.22	11.22	15,405
Jan 22, 2026	10.78	11.08	10.78	11.08	11.08	3,528
Jan 21, 2026	10.50	10.72	10.46	10.72	10.72	4,333
Jan 20, 2026	10.22	10.52	10.22	10.52	10.52	3,010
Jan 19, 2026	10.62	10.62	10.22	10.44	10.44	4,052
Jan 16, 2026	10.70	10.78	10.70	10.72	10.72	2,875
Jan 15, 2026	10.64	10.70	10.52	10.70	10.70	3,800
Jan 14, 2026	10.78	10.88	10.38	10.38	10.38	670
Jan 13, 2026	10.86	10.86	10.78	10.78	10.78	1,050
Jan 12, 2026	10.76	10.82	10.76	10.76	10.76	2,066
Jan 9, 2026	10.70	10.94	10.70	10.94	10.94	1,450
Jan 8, 2026	10.74	10.82	10.66	10.80	10.80	6,866
Jan 7, 2026	10.72	10.80	10.68	10.68	10.68	2,611
Jan 6, 2026	10.40	10.40	10.26	10.38	10.38	1,209
Jan 5, 2026	10.26	10.46	10.26	10.36	10.36	2,264
Jan 2, 2026	10.60	10.60	10.24	10.24	10.24	5,260
Dec 30, 2025	10.40	10.64	10.40	10.50	10.50	4,375
Dec 29, 2025	10.32	10.84	10.00	10.68	10.68	9,083
Dec 23, 2025	9.72	10.20	9.72	10.20	10.20	5,521
Dec 22, 2025	10.06	10.10	9.60	9.80	9.80	2,054
Dec 19, 2025	9.75	10.10	9.75	9.91	9.91	3,727
Dec 18, 2025	9.61	9.86	9.61	9.75	9.75	1,748
Dec 17, 2025	9.55	9.62	9.55	9.62	9.62	500
Dec 16, 2025	9.35	9.59	9.35	9.59	9.59	10,679
Dec 15, 2025	9.17	9.64	9.17	9.23	9.23	2,100
Dec 12, 2025	9.08	9.29	9.08	9.27	9.27	1,003
Dec 11, 2025	9.15	9.15	9.00	9.00	9.00	556
Dec 10, 2025	9.39	9.39	9.18	9.18	9.18	760
Dec 9, 2025	9.33	9.50	9.33	9.36	9.36	210
Dec 8, 2025	9.48	9.50	9.39	9.39	9.39	2,850
Dec 5, 2025	9.47	9.52	9.30	9.39	9.39	2,283
Dec 4, 2025	9.87	9.87	9.40	9.40	9.40	2,227
Dec 3, 2025	9.58	9.70	9.38	9.63	9.63	6,286
Dec 2, 2025	9.54	9.63	9.40	9.63	9.63	2,970
Dec 1, 2025	9.67	9.84	9.58	9.73	9.73	7,070
Nov 28, 2025	9.61	9.72	9.61	9.72	9.72	2,000
Nov 27, 2025	9.04	9.69	9.04	9.69	9.69	11,596
Nov 26, 2025	8.97	9.10	8.97	9.02	9.02	5,050
Nov 25, 2025	8.85	8.85	8.85	8.85	8.85	-
Nov 24, 2025	9.05	9.05	9.05	9.05	9.05	-
Nov 21, 2025	9.19	9.30	8.99	9.01	9.01	7,368
Nov 20, 2025	8.77	9.44	8.77	9.22	9.22	1,934
Nov 19, 2025	8.64	8.64	8.64	8.64	8.64	-
Nov 18, 2025	8.58	8.80	8.58	8.68	8.68	1,400
Nov 17, 2025	8.40	8.63	8.40	8.63	8.63	2,600
Nov 14, 2025	8.05	8.65	8.05	8.65	8.65	1,535
Nov 13, 2025	8.58	8.58	8.15	8.15	8.15	2,270
Nov 12, 2025	8.08	8.33	8.08	8.33	8.33	205
Nov 11, 2025	7.95	7.95	7.95	7.95	7.95	-
Nov 10, 2025	8.10	8.10	8.02	8.02	8.02	300
Nov 7, 2025	8.03	8.19	7.95	7.95	7.95	1,004
Nov 6, 2025	8.27	8.35	8.10	8.35	8.35	250
Nov 5, 2025	8.61	8.61	8.40	8.40	8.40	215
Nov 4, 2025	8.72	8.72	8.64	8.67	8.67	2,400
Nov 3, 2025	8.74	8.74	8.71	8.73	8.73	610
Oct 31, 2025	8.85	8.87	8.81	8.81	8.81	500
Oct 30, 2025	8.71	9.00	8.71	8.95	8.95	3,125

Mobilize your Website

View Site in Mobile | Classic

Share by: