tiprankstipranks
Tonkens Agrar AG (DE:GTK)
XETRA:GTK
Germany Market
GTK
Tonkens Agrar AG
RESEARCH TOOLSreports

Tonkens Agrar AG (GTK) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
5.95
5.95
5.95
5.95
5.95
-1.65%
0
0.00
Apr 09, 2026
6.05
6.05
6.05
6.05
6.05
+1.68%
0
0.00
Apr 08, 2026
6.00
6.00
5.95
5.95
5.95
-2.46%
870
2.47
Apr 07, 2026
6.00
6.10
6.00
6.10
6.10
+6.09%
50
0.14
Apr 06, 2026
5.75
5.90
5.50
5.75
5.75
0.00%
0
0.00
Apr 03, 2026
5.75
5.90
5.50
5.75
5.75
0.00%
0
0.00
Apr 02, 2026
5.90
5.90
5.50
5.75
5.75
-4.96%
0
0.00
Apr 01, 2026
6.15
6.15
6.05
6.05
6.05
0.00%
22
0.06
Mar 31, 2026
6.00
6.05
6.00
6.05
6.05
-0.82%
800
2.36
Mar 30, 2026
6.10
6.10
6.10
6.10
6.10
-1.61%
813
2.49
Mar 27, 2026
6.10
6.30
6.10
6.20
6.20
0.00%
1,003
3.20
Mar 26, 2026
6.20
6.20
6.20
6.20
6.20
0.00%
0
0.00
Mar 25, 2026
6.40
6.40
6.20
6.20
6.20
-0.80%
1,096
3.28
Mar 24, 2026
6.25
6.25
6.25
6.25
6.25
0.00%
0
0.00
Mar 23, 2026
6.25
6.25
6.25
6.25
6.25
+1.63%
0
0.00
Mar 20, 2026
6.15
6.15
6.15
6.15
6.15
0.00%
0
0.00
Mar 19, 2026
6.10
6.15
6.10
6.15
6.15
-1.60%
298
0.89
Mar 18, 2026
6.25
6.25
6.25
6.25
6.25
0.00%
0
0.00
Mar 17, 2026
6.25
6.25
6.25
6.25
6.25
0.00%
0
0.00
Mar 16, 2026
6.25
6.25
6.25
6.25
6.25
-0.79%
0
0.00
Mar 13, 2026
6.30
6.30
6.30
6.30
6.30
-0.79%
0
0.00
Mar 12, 2026
6.35
6.35
6.35
6.35
6.35
+0.79%
0
0.00
Mar 11, 2026
6.35
6.35
6.30
6.30
6.30
-1.56%
298
0.75
Mar 10, 2026
6.40
6.40
6.40
6.40
6.40
+0.79%
500
1.28
Mar 09, 2026
6.30
6.35
6.30
6.35
6.35
-1.55%
2,418
6.88
Mar 06, 2026
6.50
6.50
6.45
6.45
6.45
-2.27%
827
2.44
Mar 05, 2026
6.55
6.60
6.55
6.60
6.60
+3.13%
2,077
6.54
Mar 04, 2026
6.55
6.55
6.40
6.40
6.40
-1.54%
827
2.72
Mar 03, 2026
6.20
6.50
6.20
6.50
6.50
+9.24%
2,481
9.37
Mar 02, 2026
5.85
5.95
5.85
5.95
5.95
-1.65%
100
0.38
Feb 27, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
0
0.00
Feb 26, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
0
0.00
Feb 25, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
0
0.00
Feb 24, 2026
6.05
6.05
6.05
6.05
6.05
+0.83%
0
0.00
Feb 23, 2026
6.10
6.10
6.00
6.00
6.00
0.00%
20
0.08
Feb 20, 2026
6.00
6.00
6.00
6.00
6.00
0.00%
0
0.00
Feb 19, 2026
6.10
6.10
6.00
6.00
6.00
-0.83%
7
0.03
Feb 18, 2026
6.15
6.15
6.05
6.05
6.05
0.00%
400
1.53
Feb 17, 2026
6.05
6.05
6.05
6.05
6.05
+0.83%
0
0.00
Feb 16, 2026
6.00
6.00
6.00
6.00
6.00
0.00%
0
0.00
Feb 13, 2026
6.00
6.00
6.00
6.00
6.00
-0.83%
0
0.00
Feb 12, 2026
6.10
6.10
6.05
6.05
6.05
0.00%
20
0.07
Feb 11, 2026
6.05
6.05
6.05
6.05
6.05
+0.83%
0
0.00
Feb 10, 2026
5.95
6.10
5.90
6.00
6.00
-0.83%
250
0.93
Feb 09, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
0
0.00
Feb 06, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
230
0.86
Feb 05, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
0
0.00
Feb 04, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
0
0.00
Feb 03, 2026
6.00
6.05
6.00
6.05
6.05
-0.82%
758
2.98
Feb 02, 2026
6.05
6.10
6.05
6.10
6.10
-1.61%
294
1.18
Rows:
50