Advertisement
Advertisement
Tonkens Agrar AG (GTK.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 1,720 |
| May 19, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 18, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| May 17, 2022 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 125 |
| May 16, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| May 13, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| May 12, 2022 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 552 |
| May 11, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| May 10, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| May 09, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 06, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 05, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 04, 2022 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 600 |
| May 03, 2022 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 1,494 |
| May 02, 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Apr 29, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Apr 28, 2022 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 710 |
| Apr 27, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Apr 26, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Apr 25, 2022 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 530 |
| Apr 22, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 21, 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 20, 2022 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 200 |
| Apr 19, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Apr 14, 2022 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 2,730 |
| Apr 13, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 270 |
| Apr 12, 2022 | 7.35 | 7.35 | 6.85 | 6.85 | 6.85 | 1,580 |
| Apr 11, 2022 | 6.90 | 7.20 | 6.90 | 7.00 | 7.00 | 6,988 |
| Apr 08, 2022 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 250 |
| Apr 07, 2022 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 1,450 |
| Apr 06, 2022 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 450 |
| Apr 05, 2022 | 6.70 | 7.15 | 6.70 | 7.15 | 7.15 | 1,616 |
| Apr 04, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Apr 01, 2022 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 894 |
| Mar 31, 2022 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 944 |
| Mar 30, 2022 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 250 |
| Mar 29, 2022 | 6.35 | 6.60 | 6.30 | 6.60 | 6.60 | 1,955 |
| Mar 28, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Mar 25, 2022 | 6.45 | 6.60 | 6.15 | 6.30 | 6.30 | 11,770 |
| Mar 24, 2022 | 6.70 | 6.70 | 6.20 | 6.40 | 6.40 | 4,754 |
| Mar 23, 2022 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | 800 |
| Mar 22, 2022 | 7.20 | 7.20 | 6.70 | 6.75 | 6.75 | 7,375 |
| Mar 21, 2022 | 7.00 | 7.40 | 6.80 | 7.10 | 7.10 | 5,442 |
| Mar 18, 2022 | 6.05 | 7.00 | 6.05 | 6.90 | 6.90 | 12,060 |
| Mar 17, 2022 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 172 |
| Mar 16, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 15, 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2 |
| Mar 14, 2022 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | 15 |
| Mar 11, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 10, 2022 | 5.85 | 6.00 | 5.65 | 5.85 | 5.85 | 1,246 |
| Mar 09, 2022 | 6.10 | 6.10 | 5.75 | 5.75 | 5.75 | 524 |
| Mar 08, 2022 | 7.40 | 7.40 | 6.20 | 6.20 | 6.20 | 1,946 |
| Mar 07, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| Mar 04, 2022 | 7.00 | 7.50 | 7.00 | 7.40 | 7.40 | 993 |
| Mar 03, 2022 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 1,350 |
| Mar 02, 2022 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 1,870 |
| Mar 01, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 28, 2022 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | 729 |
| Feb 25, 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 24, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 23, 2022 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 600 |
| Feb 22, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 21, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 18, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 17, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 16, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 15, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 227 |
| Feb 14, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 11, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 227 |
| Feb 10, 2022 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1,000 |
| Feb 09, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 08, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 07, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Feb 04, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Feb 03, 2022 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Feb 02, 2022 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | 859 |
| Feb 01, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 31, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jan 28, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 27, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 26, 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jan 25, 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jan 24, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 21, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 20, 2022 | 5.15 | 5.50 | 5.15 | 5.45 | 5.45 | 896 |
| Jan 19, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 18, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 17, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 14, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jan 13, 2022 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 54 |
| Jan 12, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 11, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 10, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jan 07, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jan 06, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 05, 2022 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | 14,728 |
| Jan 04, 2022 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | 962 |
| Jan 03, 2022 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 111 |
| Dec 30, 2021 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Dec 29, 2021 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
