tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.940	0.940	0.925	0.925	0.925	333
2024-06-07	0.945	0.945	0.945	0.945	0.945	0
2024-06-06	0.950	0.950	0.910	0.940	0.940	2,230
2024-06-05	0.905	0.930	0.905	0.930	0.930	4,800
2024-06-04	0.930	0.930	0.930	0.930	0.930	0
2024-06-03	0.940	0.940	0.920	0.930	0.930	101
2024-05-31	0.935	0.935	0.910	0.910	0.910	50
2024-05-30	0.905	0.910	0.905	0.910	0.910	1,500
2024-05-29	0.895	0.895	0.895	0.895	0.895	0
2024-05-28	0.915	0.915	0.905	0.905	0.905	339
2024-05-27	0.970	0.985	0.880	0.900	0.900	18,499
2024-05-24	0.965	0.965	0.965	0.965	0.965	0
2024-05-23	0.960	0.960	0.960	0.960	0.960	0
2024-05-22	0.960	0.960	0.960	0.960	0.960	0
2024-05-21	0.960	0.960	0.960	0.960	0.960	0
2024-05-20	0.960	0.960	0.960	0.960	0.960	0
2024-05-17	0.970	0.970	0.965	0.965	0.965	1,400
2024-05-16	0.970	0.970	0.935	0.935	0.935	800
2024-05-15	0.940	0.970	0.930	0.950	0.950	9,299
2024-05-14	0.910	0.910	0.910	0.910	0.910	0
2024-05-13	0.910	0.910	0.910	0.910	0.910	0
2024-05-10	0.910	0.910	0.910	0.910	0.910	0
2024-05-09	0.910	0.910	0.910	0.910	0.910	0
2024-05-08	0.880	0.930	0.880	0.930	0.930	4,000
2024-05-07	0.910	0.910	0.895	0.895	0.895	150
2024-05-06	0.875	0.895	0.875	0.895	0.895	6,937
2024-05-03	0.860	0.860	0.800	0.845	0.845	7,699
2024-05-02	0.885	0.885	0.885	0.885	0.885	0
2024-04-30	0.910	0.910	0.885	0.885	0.885	4,102
2024-04-29	0.900	0.905	0.900	0.905	0.905	2,500
2024-04-26	0.900	0.900	0.900	0.900	0.900	3,999
2024-04-25	0.880	0.880	0.880	0.880	0.880	0
2024-04-24	0.880	0.880	0.880	0.880	0.880	0
2024-04-23	0.860	0.880	0.860	0.880	0.880	80
2024-04-22	0.880	0.880	0.880	0.880	0.880	0
2024-04-19	0.900	0.900	0.870	0.870	0.870	350
2024-04-18	0.865	0.880	0.860	0.880	0.880	4,694
2024-04-17	0.880	0.880	0.880	0.880	0.880	0
2024-04-16	0.880	0.880	0.880	0.880	0.880	0
2024-04-15	0.880	0.880	0.880	0.880	0.880	0
2024-04-12	0.880	0.880	0.880	0.880	0.880	0
2024-04-11	0.880	0.880	0.880	0.880	0.880	0
2024-04-10	0.860	0.880	0.860	0.880	0.880	4,600
2024-04-09	0.860	0.880	0.860	0.880	0.880	5,000
2024-04-08	0.855	0.855	0.855	0.855	0.855	0
2024-04-05	0.900	0.900	0.835	0.835	0.835	16,499
2024-04-04	0.800	0.900	0.800	0.895	0.895	10,049
2024-04-03	0.830	0.830	0.830	0.830	0.830	0
2024-04-02	0.830	0.855	0.800	0.830	0.830	4,252
2024-03-28	0.825	0.825	0.780	0.810	0.810	7,100
2024-03-27	0.790	0.820	0.770	0.795	0.795	9,057
2024-03-26	0.750	0.755	0.750	0.755	0.755	2,000
2024-03-25	0.725	0.725	0.725	0.725	0.725	0
2024-03-22	0.720	0.725	0.700	0.725	0.725	11,593
2024-03-21	0.730	0.730	0.725	0.725	0.725	2,200
2024-03-20	0.760	0.760	0.730	0.760	0.760	17,800
2024-03-19	0.725	0.775	0.725	0.775	0.775	4,950
2024-03-18	0.720	0.755	0.700	0.755	0.755	44,470
2024-03-15	0.730	0.735	0.695	0.695	0.695	22,291
2024-03-14	0.750	0.800	0.750	0.765	0.765	15,032

← NewerPage 11 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.