Frankfurt - Delayed Quote EUR
tonies SE (TNIE.F)
At close: November 6 at 9:28 AM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | 170 |
| Nov 5, 2024 | 7.18 | 7.18 | 7.08 | 7.18 | 7.18 | 146 |
| Nov 4, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 100 |
| Nov 1, 2024 | 7.18 | 7.78 | 7.18 | 7.78 | 7.78 | 108 |
| Oct 31, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Oct 30, 2024 | 7.32 | 7.46 | 7.12 | 7.12 | 7.12 | 2,085 |
| Oct 29, 2024 | 7.52 | 7.52 | 7.20 | 7.28 | 7.28 | 2,702 |
| Oct 28, 2024 | 7.88 | 7.88 | 7.50 | 7.50 | 7.50 | 1,550 |
| Oct 25, 2024 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | 3,000 |
| Oct 24, 2024 | 8.00 | 8.08 | 7.92 | 7.92 | 7.92 | 1,236 |
| Oct 23, 2024 | 7.86 | 8.18 | 7.86 | 7.98 | 7.98 | 4,865 |
| Oct 22, 2024 | 7.52 | 7.98 | 7.52 | 7.98 | 7.98 | 4,220 |
| Oct 21, 2024 | 7.38 | 7.56 | 7.38 | 7.56 | 7.56 | 180 |
| Oct 18, 2024 | 7.58 | 7.80 | 7.50 | 7.50 | 7.50 | 15,970 |
| Oct 17, 2024 | 7.26 | 7.72 | 7.26 | 7.66 | 7.66 | 1,087 |
| Oct 16, 2024 | 7.26 | 7.40 | 7.26 | 7.26 | 7.26 | 2,725 |
| Oct 15, 2024 | 7.30 | 7.46 | 7.30 | 7.36 | 7.36 | 7,653 |
| Oct 14, 2024 | 6.96 | 7.28 | 6.96 | 7.28 | 7.28 | 6,148 |
| Oct 11, 2024 | 6.76 | 6.94 | 6.76 | 6.94 | 6.94 | 821 |
| Oct 10, 2024 | 6.84 | 6.88 | 6.72 | 6.88 | 6.88 | 2,534 |
| Oct 9, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Oct 8, 2024 | 6.62 | 6.72 | 6.62 | 6.66 | 6.66 | 300 |
| Oct 7, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Oct 4, 2024 | 6.46 | 6.72 | 6.46 | 6.72 | 6.72 | 600 |
| Oct 3, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Oct 2, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Oct 1, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Sep 30, 2024 | 6.62 | 6.66 | 6.50 | 6.66 | 6.66 | 2,710 |
| Sep 27, 2024 | 6.88 | 6.90 | 6.40 | 6.46 | 6.46 | 18,288 |
| Sep 26, 2024 | 6.34 | 6.86 | 6.34 | 6.86 | 6.86 | 6,032 |
| Sep 25, 2024 | 6.22 | 6.44 | 6.22 | 6.44 | 6.44 | 604 |
| Sep 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Sep 23, 2024 | 6.50 | 6.50 | 6.28 | 6.28 | 6.28 | 1,325 |
| Sep 20, 2024 | 6.24 | 6.34 | 6.24 | 6.34 | 6.34 | 80 |
| Sep 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
| Sep 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Sep 17, 2024 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | 3,010 |
| Sep 16, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6 |
| Sep 13, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Sep 12, 2024 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 1,000 |
| Sep 11, 2024 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | 16 |
| Sep 10, 2024 | 6.12 | 6.22 | 6.10 | 6.22 | 6.22 | 1,600 |
| Sep 9, 2024 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | 2,016 |
| Sep 6, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Sep 5, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Sep 4, 2024 | 6.12 | 6.18 | 6.12 | 6.18 | 6.18 | 20 |
| Sep 3, 2024 | 6.48 | 6.48 | 6.26 | 6.26 | 6.26 | 2,003 |
| Sep 2, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 500 |
| Aug 30, 2024 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | 2 |
| Aug 29, 2024 | 6.28 | 6.42 | 6.26 | 6.42 | 6.42 | 310 |
| Aug 28, 2024 | 6.54 | 6.54 | 6.28 | 6.28 | 6.28 | 750 |
| Aug 27, 2024 | 6.74 | 6.74 | 6.44 | 6.58 | 6.58 | 730 |
| Aug 26, 2024 | 6.76 | 6.76 | 6.72 | 6.74 | 6.74 | 1,470 |
| Aug 23, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Aug 22, 2024 | 6.70 | 6.82 | 6.70 | 6.82 | 6.82 | 910 |
| Aug 21, 2024 | 6.24 | 6.92 | 6.24 | 6.86 | 6.86 | 1,770 |
| Aug 20, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Aug 19, 2024 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | 500 |
| Aug 16, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Aug 15, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Aug 14, 2024 | 6.42 | 6.52 | 6.42 | 6.52 | 6.52 | 550 |
| Aug 13, 2024 | 6.40 | 6.42 | 6.40 | 6.40 | 6.40 | 510 |
| Aug 12, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Aug 9, 2024 | 6.24 | 6.54 | 6.24 | 6.54 | 6.54 | 350 |
| Aug 8, 2024 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 200 |
| Aug 7, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 6, 2024 | 5.82 | 5.96 | 5.80 | 5.80 | 5.80 | 810 |
| Aug 5, 2024 | 5.98 | 5.98 | 5.90 | 5.94 | 5.94 | 810 |
| Aug 2, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Aug 1, 2024 | 6.10 | 6.10 | 5.96 | 5.96 | 5.96 | 4,502 |
| Jul 31, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 500 |
| Jul 30, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 120 |
| Jul 29, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Jul 26, 2024 | 5.86 | 6.18 | 5.86 | 6.18 | 6.18 | 190 |
| Jul 25, 2024 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | 1,600 |
| Jul 24, 2024 | 6.42 | 6.42 | 6.30 | 6.30 | 6.30 | 10 |
| Jul 23, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 500 |
| Jul 22, 2024 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 930 |
| Jul 19, 2024 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | 1,200 |
| Jul 18, 2024 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | 1,948 |
| Jul 17, 2024 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 300 |
| Jul 16, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jul 15, 2024 | 6.64 | 6.64 | 6.56 | 6.56 | 6.56 | 2,400 |
| Jul 12, 2024 | 6.56 | 6.70 | 6.56 | 6.70 | 6.70 | 3,260 |
| Jul 11, 2024 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 760 |
| Jul 10, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 50 |
| Jul 9, 2024 | 6.70 | 6.76 | 6.60 | 6.68 | 6.68 | 3,298 |
| Jul 8, 2024 | 7.08 | 7.08 | 6.72 | 6.72 | 6.72 | 4,600 |
| Jul 5, 2024 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | 1,447 |
| Jul 4, 2024 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 1,710 |
| Jul 3, 2024 | 6.98 | 7.04 | 6.98 | 7.00 | 7.00 | 450 |
| Jul 2, 2024 | 7.02 | 7.04 | 6.96 | 7.00 | 7.00 | 4,145 |
| Jul 1, 2024 | 7.12 | 7.12 | 6.98 | 6.98 | 6.98 | 3,689 |
| Jun 28, 2024 | 6.68 | 6.90 | 6.68 | 6.90 | 6.90 | 1,346 |
| Jun 27, 2024 | 6.76 | 6.80 | 6.70 | 6.80 | 6.80 | 3,397 |
| Jun 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 240 |
| Jun 25, 2024 | 6.50 | 6.64 | 6.48 | 6.54 | 6.54 | 1,000 |
| Jun 24, 2024 | 6.80 | 6.80 | 6.66 | 6.72 | 6.72 | 8,300 |
| Jun 21, 2024 | 6.88 | 6.88 | 6.76 | 6.76 | 6.76 | 450 |
| Jun 20, 2024 | 6.74 | 7.00 | 6.74 | 7.00 | 7.00 | 100 |
| Jun 19, 2024 | 6.18 | 6.74 | 6.18 | 6.74 | 6.74 | 6,920 |
| Jun 18, 2024 | 6.94 | 6.94 | 5.72 | 5.72 | 5.72 | 4,124 |
| Jun 17, 2024 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | 900 |
| Jun 14, 2024 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | 105 |
| Jun 13, 2024 | 7.12 | 7.18 | 7.10 | 7.18 | 7.18 | 805 |
| Jun 12, 2024 | 6.88 | 7.16 | 6.88 | 7.16 | 7.16 | 795 |
| Jun 11, 2024 | 6.86 | 6.92 | 6.72 | 6.92 | 6.92 | 645 |
| Jun 10, 2024 | 7.08 | 7.08 | 6.84 | 6.84 | 6.84 | 610 |
| Jun 7, 2024 | 6.74 | 6.94 | 6.74 | 6.94 | 6.94 | 450 |
| Jun 6, 2024 | 7.10 | 7.10 | 6.76 | 6.76 | 6.76 | 4,885 |
| Jun 5, 2024 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 3,275 |
| Jun 4, 2024 | 6.62 | 6.86 | 6.62 | 6.80 | 6.80 | 5,100 |
| Jun 3, 2024 | 6.40 | 6.66 | 6.40 | 6.62 | 6.62 | 2,624 |
| May 31, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| May 30, 2024 | 6.16 | 6.22 | 6.16 | 6.22 | 6.22 | 1,000 |
| May 29, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| May 28, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 76 |
| May 27, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| May 24, 2024 | 6.18 | 6.32 | 6.18 | 6.32 | 6.32 | 340 |
| May 23, 2024 | 6.22 | 6.34 | 6.22 | 6.34 | 6.34 | 770 |
| May 22, 2024 | 6.18 | 6.30 | 6.16 | 6.30 | 6.30 | 400 |
| May 21, 2024 | 6.28 | 6.48 | 6.28 | 6.28 | 6.28 | 9,698 |
| May 20, 2024 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 5 |
| May 17, 2024 | 5.72 | 6.66 | 5.72 | 6.10 | 6.10 | 2,070 |
| May 16, 2024 | 5.38 | 5.56 | 5.38 | 5.56 | 5.56 | 1,100 |
| May 15, 2024 | 5.34 | 5.58 | 5.34 | 5.52 | 5.52 | 2,380 |
| May 14, 2024 | 5.24 | 5.46 | 5.24 | 5.46 | 5.46 | 1,039 |
| May 13, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 10, 2024 | 5.18 | 5.32 | 5.18 | 5.32 | 5.32 | 3,490 |
| May 9, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| May 8, 2024 | 5.12 | 5.34 | 5.12 | 5.34 | 5.34 | 390 |
| May 7, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| May 6, 2024 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 2,045 |
| May 3, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| May 2, 2024 | 5.06 | 5.12 | 4.90 | 4.97 | 4.97 | 2,400 |
| Apr 30, 2024 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 1,600 |
| Apr 29, 2024 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | 580 |
| Apr 26, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Apr 25, 2024 | 5.16 | 5.20 | 5.02 | 5.10 | 5.10 | 2,380 |
| Apr 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 23, 2024 | 5.12 | 5.26 | 5.12 | 5.26 | 5.26 | 1,000 |
| Apr 22, 2024 | 5.30 | 5.30 | 5.22 | 5.22 | 5.22 | 995 |
| Apr 19, 2024 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | 1,430 |
| Apr 18, 2024 | 5.18 | 5.44 | 5.18 | 5.44 | 5.44 | 8,313 |
| Apr 17, 2024 | 5.14 | 5.46 | 5.14 | 5.46 | 5.46 | 1,373 |
| Apr 16, 2024 | 5.34 | 5.34 | 5.12 | 5.34 | 5.34 | 3,743 |
| Apr 15, 2024 | 5.38 | 5.44 | 5.34 | 5.40 | 5.40 | 12,059 |
| Apr 12, 2024 | 5.32 | 5.40 | 5.18 | 5.20 | 5.20 | 6,300 |
| Apr 11, 2024 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 13,200 |
| Apr 10, 2024 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 2,896 |
| Apr 9, 2024 | 4.80 | 5.08 | 4.80 | 5.00 | 5.00 | 6,575 |
| Apr 8, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Apr 5, 2024 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | 4,800 |
| Apr 4, 2024 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 8 |
| Apr 3, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Apr 2, 2024 | 4.61 | 4.87 | 4.61 | 4.87 | 4.87 | 3,680 |
| Mar 28, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Mar 27, 2024 | 4.67 | 4.78 | 4.67 | 4.78 | 4.78 | 575 |
| Mar 26, 2024 | 4.67 | 4.76 | 4.66 | 4.76 | 4.76 | 1,000 |
| Mar 25, 2024 | 4.61 | 4.70 | 4.61 | 4.66 | 4.66 | 1,318 |
| Mar 22, 2024 | 4.86 | 4.86 | 4.61 | 4.61 | 4.61 | 565 |
| Mar 21, 2024 | 4.73 | 4.78 | 4.70 | 4.70 | 4.70 | 600 |
| Mar 20, 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 2,143 |
| Mar 19, 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | 790 |
| Mar 18, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Mar 15, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Mar 14, 2024 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 500 |
| Mar 13, 2024 | 4.81 | 4.88 | 4.77 | 4.77 | 4.77 | 2,035 |
| Mar 12, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Mar 11, 2024 | 4.86 | 5.00 | 4.85 | 4.90 | 4.90 | 7,812 |
| Mar 8, 2024 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 41 |
| Mar 7, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Mar 6, 2024 | 4.91 | 5.04 | 4.91 | 5.04 | 5.04 | 1,020 |
| Mar 5, 2024 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 50 |
| Mar 4, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Mar 1, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Feb 29, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Feb 28, 2024 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 300 |
| Feb 27, 2024 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | 35 |
| Feb 26, 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 510 |
| Feb 23, 2024 | 4.71 | 5.00 | 4.71 | 4.90 | 4.90 | 1,644 |
| Feb 22, 2024 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 1,000 |
| Feb 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Feb 20, 2024 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 1,000 |
| Feb 19, 2024 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | 450 |
| Feb 16, 2024 | 4.77 | 4.89 | 4.64 | 4.64 | 4.64 | 535 |
| Feb 15, 2024 | 4.79 | 4.89 | 4.79 | 4.88 | 4.88 | 906 |
| Feb 14, 2024 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 415 |
| Feb 13, 2024 | 4.77 | 4.91 | 4.77 | 4.91 | 4.91 | 150 |
| Feb 12, 2024 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 600 |
| Feb 9, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| Feb 8, 2024 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 1,150 |
| Feb 7, 2024 | 4.99 | 4.99 | 4.82 | 4.97 | 4.97 | 251 |
| Feb 6, 2024 | 4.86 | 4.98 | 4.86 | 4.91 | 4.91 | 543 |
| Feb 5, 2024 | 5.11 | 5.11 | 4.97 | 4.97 | 4.97 | 2,350 |
| Feb 2, 2024 | 5.04 | 5.10 | 4.89 | 5.10 | 5.10 | 3,800 |
| Feb 1, 2024 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 6,760 |
| Jan 31, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 30, 2024 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 2,700 |
| Jan 29, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 26, 2024 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 99 |
| Jan 25, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 24, 2024 | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | 2,200 |
| Jan 23, 2024 | 4.85 | 5.07 | 4.85 | 5.07 | 5.07 | 1 |
| Jan 22, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Jan 19, 2024 | 4.89 | 5.01 | 4.89 | 5.01 | 5.01 | 100 |
| Jan 18, 2024 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 500 |
| Jan 17, 2024 | 5.01 | 5.01 | 4.75 | 4.75 | 4.75 | 10,447 |
| Jan 16, 2024 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | 350 |
| Jan 15, 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 300 |
| Jan 12, 2024 | 5.15 | 5.32 | 5.15 | 5.32 | 5.32 | 850 |
| Jan 11, 2024 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 24 |
| Jan 10, 2024 | 5.08 | 5.30 | 5.08 | 5.30 | 5.30 | 10,000 |
| Jan 9, 2024 | 5.25 | 5.29 | 5.15 | 5.19 | 5.19 | 2,714 |
| Jan 8, 2024 | 5.41 | 5.41 | 5.25 | 5.25 | 5.25 | 1,600 |
| Jan 5, 2024 | 5.21 | 5.27 | 5.21 | 5.27 | 5.27 | 225 |
| Jan 4, 2024 | 5.18 | 5.29 | 5.18 | 5.29 | 5.29 | 618 |
| Jan 3, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1,000 |
| Jan 2, 2024 | 5.30 | 5.30 | 5.12 | 5.26 | 5.26 | 2,470 |
| Dec 29, 2023 | 4.82 | 5.11 | 4.82 | 5.11 | 5.11 | 2,232 |
| Dec 28, 2023 | 4.87 | 4.95 | 4.87 | 4.95 | 4.95 | 2,240 |
| Dec 27, 2023 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | 462 |
| Dec 22, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Dec 21, 2023 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 1,000 |
| Dec 20, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Dec 19, 2023 | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | 400 |
| Dec 18, 2023 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | 5,267 |
| Dec 15, 2023 | 4.76 | 4.95 | 4.76 | 4.94 | 4.94 | 3,733 |
| Dec 14, 2023 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 460 |
| Dec 13, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Dec 12, 2023 | 4.86 | 4.95 | 4.84 | 4.95 | 4.95 | 1,000 |
| Dec 11, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Dec 8, 2023 | 4.66 | 4.89 | 4.66 | 4.89 | 4.89 | 480 |
| Dec 7, 2023 | 4.61 | 4.86 | 4.61 | 4.86 | 4.86 | 370 |
| Dec 6, 2023 | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | 1,606 |
| Dec 5, 2023 | 4.70 | 4.73 | 4.49 | 4.49 | 4.49 | 7,930 |
| Dec 4, 2023 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 50 |
| Dec 1, 2023 | 4.84 | 4.85 | 4.78 | 4.78 | 4.78 | 700 |
| Nov 30, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Nov 29, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Nov 28, 2023 | 4.86 | 4.93 | 4.86 | 4.93 | 4.93 | 100 |
| Nov 27, 2023 | 4.99 | 5.04 | 4.99 | 5.01 | 5.01 | 1,450 |
| Nov 24, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Nov 23, 2023 | 4.73 | 4.92 | 4.73 | 4.92 | 4.92 | 10 |
| Nov 22, 2023 | 4.79 | 4.92 | 4.79 | 4.92 | 4.92 | 10,200 |
| Nov 21, 2023 | 4.92 | 5.10 | 4.92 | 4.95 | 4.95 | 2,584 |
| Nov 20, 2023 | 4.90 | 5.04 | 4.90 | 5.04 | 5.04 | 3,750 |
| Nov 17, 2023 | 4.87 | 5.05 | 4.87 | 4.91 | 4.91 | 1,534 |
| Nov 16, 2023 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 720 |
| Nov 15, 2023 | 5.07 | 5.08 | 4.80 | 4.80 | 4.80 | 900 |
| Nov 14, 2023 | 4.91 | 5.06 | 4.91 | 4.99 | 4.99 | 1,700 |
| Nov 13, 2023 | 4.99 | 5.03 | 4.70 | 4.92 | 4.92 | 20,120 |
| Nov 10, 2023 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | 212 |
| Nov 9, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Nov 8, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Nov 7, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Nov 6, 2023 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 2,500 |
Related Tickers
7951.T Yamaha Corporation
1,126.50
-1.79%
HARVIA.HE Harvia Oyj
44.20
-2.21%
XPOF Xponential Fitness, Inc.
12.38
+3.95%
JAKK JAKKS Pacific, Inc.
29.97
-1.45%
9992.HK Pop Mart International Group Limited
68.650
-2.00%
LTH Life Time Group Holdings, Inc.
23.90
+3.87%
PTON Peloton Interactive, Inc.
7.93
+3.52%