tokentus investment AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.860	0.860	0.850	0.850	0.850	2,400
2024-08-30	0.850	0.850	0.850	0.850	0.850	3,000
2024-08-29	0.860	0.860	0.860	0.860	0.860	0
2024-08-28	0.870	0.870	0.870	0.870	0.870	200
2024-08-27	0.885	0.885	0.885	0.885	0.885	0
2024-08-26	0.855	0.865	0.855	0.865	0.865	3,000
2024-08-23	0.875	0.875	0.875	0.875	0.875	0
2024-08-22	0.900	0.900	0.875	0.875	0.875	300
2024-08-21	0.875	0.875	0.875	0.875	0.875	0
2024-08-20	0.855	0.875	0.855	0.875	0.875	9,000
2024-08-19	0.850	0.885	0.850	0.885	0.885	2,000
2024-08-16	0.810	0.810	0.810	0.810	0.810	0
2024-08-15	0.825	0.825	0.825	0.825	0.825	0
2024-08-14	0.805	0.810	0.805	0.805	0.805	2,978
2024-08-13	0.820	0.820	0.795	0.795	0.795	1,120
2024-08-12	0.880	0.880	0.880	0.880	0.880	0
2024-08-09	0.875	0.880	0.875	0.880	0.880	2,000
2024-08-08	0.860	0.880	0.860	0.880	0.880	10,850
2024-08-07	0.860	0.870	0.850	0.870	0.870	5,407
2024-08-06	0.870	0.870	0.870	0.870	0.870	15,999
2024-08-05	0.860	0.860	0.850	0.860	0.860	4,486
2024-08-02	0.880	0.880	0.870	0.870	0.870	11
2024-08-01	0.890	0.890	0.890	0.890	0.890	0
2024-07-31	0.880	0.890	0.880	0.890	0.890	12,800
2024-07-30	0.890	0.890	0.890	0.890	0.890	0
2024-07-29	0.905	0.905	0.905	0.905	0.905	0
2024-07-26	0.905	0.905	0.905	0.905	0.905	100
2024-07-25	0.905	0.905	0.905	0.905	0.905	0
2024-07-24	0.925	0.925	0.905	0.905	0.905	1,258
2024-07-23	0.905	0.905	0.905	0.905	0.905	200
2024-07-22	0.905	0.905	0.905	0.905	0.905	0
2024-07-19	0.925	0.925	0.905	0.905	0.905	862
2024-07-18	0.885	0.925	0.885	0.905	0.905	130
2024-07-17	0.910	0.910	0.905	0.905	0.905	1,918
2024-07-16	0.880	0.890	0.875	0.890	0.890	20,491
2024-07-15	0.880	0.895	0.870	0.870	0.870	5,500
2024-07-12	0.890	0.890	0.890	0.890	0.890	0
2024-07-11	0.890	0.890	0.890	0.890	0.890	0
2024-07-10	0.890	0.890	0.890	0.890	0.890	0
2024-07-09	0.900	0.910	0.900	0.910	0.910	20
2024-07-08	0.900	0.910	0.900	0.910	0.910	2,608
2024-07-05	0.900	0.925	0.900	0.925	0.925	500
2024-07-04	0.925	0.925	0.925	0.925	0.925	0
2024-07-03	0.940	0.940	0.925	0.925	0.925	1,000
2024-07-02	0.920	0.925	0.920	0.925	0.925	1,500
2024-07-01	0.900	0.910	0.900	0.910	0.910	13,350
2024-06-28	0.900	0.900	0.900	0.900	0.900	0
2024-06-27	0.875	0.875	0.875	0.875	0.875	0
2024-06-26	0.875	0.875	0.875	0.875	0.875	0
2024-06-25	0.900	0.900	0.875	0.875	0.875	16,564
2024-06-24	0.900	0.910	0.900	0.910	0.910	1,900
2024-06-21	0.885	0.885	0.885	0.885	0.885	0
2024-06-20	0.905	0.905	0.885	0.885	0.885	7,200
2024-06-19	0.915	0.915	0.915	0.915	0.915	0
2024-06-18	0.915	0.915	0.915	0.915	0.915	0
2024-06-17	0.915	0.915	0.915	0.915	0.915	30,000
2024-06-14	0.915	0.915	0.915	0.915	0.915	0
2024-06-13	0.920	0.920	0.915	0.915	0.915	251
2024-06-12	0.920	0.920	0.915	0.915	0.915	71
2024-06-11	0.920	0.920	0.915	0.915	0.915	2,564

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.