EODData

MEMBERSHIP REGISTER LOG IN

FRA, TNIE: tonies SE

22 Dec 2025
LAST:

9.800

CHANGE:
 0.11		OPEN:
10.060		HIGH:
10.100		ASK:
0.000		VOLUME:
2.1K
CHG(%):
1.11		PREV:
9.910		LOW:
9.600		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Dec 2510.06010.1009.6009.8002.1K
19 Dec 259.75010.1009.7509.9103.7K
18 Dec 259.6109.8609.6109.7501.7K
17 Dec 259.5509.6209.5509.620500
16 Dec 259.3509.5909.3509.59010.7K
15 Dec 259.1709.6409.1709.2302.1K
12 Dec 259.0809.2909.0809.2701.0K
10 Dec 259.3909.3909.1809.180760
09 Dec 259.3309.5009.3309.360210
08 Dec 259.4809.5009.3909.3902.9K

PROFILE

Name:tonies SE
About:tonies SE, through its subsidiaries, develops, produces, and distributes audio systems in Germany, the United States, the United Kingdom, and internationally. The company provides a digital, cloud based, and interactive audio platform and entertainment system for children. It offers Toniebox, a speaker box that enables children to listen to stories and music, as well as various figurines under the Tonies brand name. The company also provides accessories and digital products, such as headphones, transport solutions, and decoration products. It distributes its products through various online and offline distribution channels, including brick-and-mortar retail partner stores, retail partner online channels, its own online shop, and Amazon marketplace. The company was formerly known as 468 SPAC I SE. tonies SE was founded in 2013 and is headquartered in Luxembourg.
Industry:Leisure
Address:9, Rue de bitbourg, Luxembourg, Luxembourg, 1273
Website:https://www.tonies.de
ISIN:LU2333563281

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:37.96 
Forward P/E:37.96 
PEG Ratio:37.96 
Price to Sales:2.06 
Price to Book:2.95 
Profit Margin:0.05 
Operating Margin:-0.05 
Return on Assets:0.00 
Return on Equity:0.09 
Revenue:510.38M 
EBITDA:32.6M 
Shares:114.24M 
Market Cap:1.12B 

TECHNICAL INDICATORS

MA5:9.730.7%
MA10:9.513.0%
MA20:9.463.6%
MA50:8.8510.8%
MA100:7.8325.2%
MA200:6.8243.7%
STO9:67.39
STO14:67.39
RSI14:52.38
WPR14:-15.07 
MTM14:0.17
ROC14:0.02 
ATR:0.29 
Week High:10.103.1%
Week Low:9.176.9%
Month High:10.103.1%
Month Low:8.8543.7%
Year High:10.103.1%
Year Low:4.76106.1%
Volatility:44.70