Stock listing

Dusseldorf:TNIE tonies SE Aktie

German listing (Dusseldorf) of tonies SE · home listing Xetra:TNIE

Follow tonies SE into a list and get an email when it puts out news.

Home listing price · XETR:TNIE

€13.14 EUR +0.36 (+2.8%)

Close on Oct 19, 2026 · This listing has no price on 6ix; the price shown is the home listing's, XETR:TNIE

Past 3 months +0.2% · daily closes, Jul 6, 2026 – Oct 19, 2026, adjusted for splits
Day range
€12.52 – €13.14 EUROct 19, 2026
Volume
214,040 sharesOct 19, 2026
Market value
€1.63B EURAt the close on Oct 19, 2026 · price × 123.8M shares outstanding
tonies SE logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
Xetra:TNIE · Home€13.14 EUR+0.36 (+2.8%)214,040€12.84€13.14€12.52€12.78Close on Oct 19, 2026
OTC:TNIEF$14.46 USD+0.46 (+3.3%)250$14.46$14.46$14.46$14.00Close on Oct 19, 2026
Frankfurt:TNIE€13.20 EUR+0.30 (+2.3%)2,626€12.92€13.20€12.80€12.90Close on Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · XETR:TNIE · EUR, adjusted for splits

DayCloseChange%OpenHighLowVolume
€13.14+0.36+2.8%€12.84€13.14€12.52214,040
€12.78+0.24+1.9%€12.50€12.98€12.50218,706
€12.54+0.32+2.6%€12.14€12.54€12.06143,444
€12.22+0.40+3.4%€11.90€12.26€11.88194,239
€11.82+0.18+1.5%€11.68€11.84€11.6462,354
€11.64-0.04-0.3%€11.80€11.80€11.6285,665
€11.68+0.14+1.2%€11.50€11.84€11.50142,319
€11.54-0.10-0.9%€11.64€11.64€11.5086,745
€11.64+0.08+0.7%€11.56€11.66€11.50144,966
€11.56-0.16-1.4%€11.78€11.78€11.54105,159
€11.72-0.04-0.3%€11.80€11.88€11.7086,889
€11.76-0.04-0.3%€11.80€12.08€11.7296,718
€11.80-0.26-2.2%€12.06€12.06€11.80135,105
€12.06+0.06+0.5%€12.08€12.22€12.00169,343
€12.00+0.30+2.6%€11.68€12.10€11.68270,476
€11.70+0.36+3.2%€11.40€11.82€11.3292,421
€11.34-0.18-1.6%€11.52€11.62€11.34104,834
€11.52-0.16-1.4%€11.78€11.88€11.52130,486
€11.68+0.04+0.3%€11.70€11.72€11.46160,317
€11.64+0.30+2.6%€11.34€11.78€11.30272,221
€11.34-0.10-0.9%€11.50€11.70€11.34123,190
€11.44-0.12-1.0%€11.56€11.68€11.40257,971
€11.56+0.10+0.9%€11.54€11.66€11.40335,446
€11.46+0.12+1.1%€11.42€11.58€11.18202,289
€11.34-0.18-1.6%€11.54€11.72€11.34236,562
€11.52-0.10-0.9%€11.60€11.66€11.48343,699
€11.62-0.10-0.9%€11.70€11.78€11.60164,031
€11.72-0.24-2.0%€11.90€11.92€11.56117,031
€11.96-0.06-0.5%€12.06€12.16€11.8482,383
€12.02+0.26+2.2%€11.70€12.10€11.68138,297
€11.76-0.04-0.3%€11.76€11.98€11.64185,455
€11.80+0.32+2.8%€11.50€11.80€11.38230,691
€11.48-0.08-0.7%€11.56€11.58€11.30431,815
€11.56-0.18-1.5%€11.60€11.76€11.52134,291
€11.74-0.14-1.2%€11.88€11.90€11.52218,867
€11.88+0.16+1.4%€11.74€11.98€11.7288,642
€11.72+0.02+0.2%€11.64€11.88€11.6087,061
€11.70+0.24+2.1%€11.46€11.78€11.42242,879
€11.46-0.12-1.0%€11.50€11.60€11.36137,485
€11.58+0.36+3.2%€11.32€11.78€11.24237,885
€11.22-0.38-3.3%€11.60€11.68€11.12259,999
€11.60-0.04-0.3%€11.74€11.98€11.50199,106
€11.64-0.66-5.4%€12.84€12.86€11.54659,749
€12.300.000.0%€12.22€12.54€12.18175,400
€12.30+0.22+1.8%€12.02€12.30€12.00121,655
€12.08-0.26-2.1%€12.36€12.40€12.0662,893
€12.34-0.14-1.1%€12.40€12.46€12.2660,783
€12.48+0.14+1.1%€12.50€12.64€12.34133,599
€12.34-0.10-0.8%€12.46€12.50€12.3250,417
€12.44+0.30+2.5%€12.14€12.48€12.0678,031
€12.14+0.10+0.8%€12.12€12.24€12.0291,574
€12.04-0.14-1.1%€12.10€12.20€11.9861,822
€12.18-0.22-1.8%€12.42€12.42€12.1255,117
€12.40-0.16-1.3%€12.66€12.76€12.3876,495
€12.56+0.28+2.3%€12.20€12.56€11.98254,530
€12.280.000.0%€12.28€12.60€12.20226,908
€12.28-0.10-0.8%€12.54€12.54€12.10281,133
€12.38-0.32-2.5%€12.62€12.62€12.26183,955
€12.70+0.10+0.8%€12.68€12.80€12.5693,655
€12.60-0.10-0.8%€12.62€12.78€12.5272,842
€12.70-0.26-2.0%€13.20€13.20€12.68238,704
€12.96+0.26+2.0%€12.74€13.08€12.74258,008
€12.70+0.38+3.1%€12.42€12.84€12.30151,504
€12.32+0.36+3.0%€12.04€12.44€11.78157,081
€11.96+0.08+0.7%€11.90€12.04€11.8046,421
€11.88+0.04+0.3%€11.80€11.94€11.7059,750
Ticker
Dusseldorf:TNIE
Asset type
Stock
Sector
Consumer goods
Industry
Home & leisure products
Exchange
Dusseldorf
Currency
EUR

What changed lately

Calls

Replays

  • Tonies (Xetra:TNIE) Q2 2026 Earnings Call

    Thu, Aug 20, 2026 · 9:00 AM ET

    Watch Transcript

  • Tonies (Xetra:TNIE) Q1 2026 Earnings Call

    Wed, May 13, 2026 · 9:00 AM ET

    Watch Transcript

  • Tonies (Xetra:TNIE) Q4 2025 Earnings Call

    Tue, Apr 14, 2026 · 9:00 AM ET

    Watch Transcript

Latest news

tonies: Half yearly fcial & audit reports / ltd reviews - 2026 Half-yearly financial report - EN

Sep 17, 2026

Closed €11.44 (-1.0%) on Sep 18, 2026

Half-yearly financial report 2026

Aug 20, 2026

Closed €11.64 (-5.4%) on Aug 20, 2026

Tonies extends lead in North America and increases global revenue by 41% in H1 2026 – exceptional demand for Toniebox 2 fuels strong growth dynamic

Aug 20, 2026

Closed €11.64 (-5.4%) on Aug 20, 2026

Tonies introduces Toniebox Lite: growing the globally loved audio ecosystem for children

Jul 27, 2026

Closed €12.70 (-2.0%) on Jul 27, 2026

Tonies targets to more than double group revenue by 2030 and announces further international expansion plans at first-ever Capital Markets Day

Jun 18, 2026

tonies® and Hasbro Reimagine MONOPOLY®, GUESS WHO?®, and THE GAME OF LIFE® for a new era of screen-free, listening-led gaming for Tonieplay®

Jun 11, 2026

Tonies extends CEO Tobias Wann’s contract through 2029 to lead next phase of global growth

Jun 9, 2026

Tonies SE: Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them

May 29, 2026

Voting Results Annual General Meeting 2026 (tonies SE Voting Results AGM 2026)

May 28, 2026

Tonies SE - Invitation to Capital Markets Day 2026 (June 18, London)

May 21, 2026

All tonies SE news

Decks

tonies SE on 6ix

Sector
Consumer goods
Industry
Home & leisure products
News releases
17 in the last 12 months · 17 in all · newest Sep 17, 2026 · oldest 2025
Calls
11 calls with a replay · 11 with a transcript · latest Aug 20, 2026
Decks
18 decks · latest September 2026

Where tonies SE is listed

ListingExchangeCountryCurrency
Xetra:TNIE · Home listingXetraGermanyEUR
gettex:TNIEgettexGermanyEUR
Tradegate:TNIETradegateGermanyEUR
LS Exchange:A3CM2WLS ExchangeGermanyEUR
OTC:TNIEFOTCUnited StatesUSD
Lang & Schwarz:A3CM2WLang & SchwarzGermanyEUR
Aquis:TNIEDAquisUnited KingdomEUR
Frankfurt:TNIEFrankfurtGermanyEUR
Stuttgart:TNIEStuttgartGermanyEUR
Munich:TNIEMunichGermanyEUR
Dusseldorf:TNIE · This pageDusseldorfGermanyEUR
VIE:TNIEViennaAustriaEUR
Hamburg:TNIEHamburgGermanyEUR
Hanover:TNIEHanoverGermanyEUR
Aquis:TNIEDAquisUnited KingdomEUR
Turquoise:TNIEDTurquoiseUnited KingdomEUR

Log in to ask 6ix AI your own questions about tonies SE.