tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.685	0.740	0.685	0.740	0.740	29,453
2024-03-12	0.775	0.775	0.700	0.720	0.720	14,490
2024-03-11	0.750	0.750	0.725	0.725	0.725	1,765
2024-03-08	0.805	0.805	0.780	0.780	0.780	23,239
2024-03-07	0.875	0.875	0.825	0.825	0.825	100
2024-03-06	0.825	0.825	0.825	0.825	0.825	0
2024-03-05	0.825	0.825	0.825	0.825	0.825	0
2024-03-04	0.850	0.850	0.850	0.850	0.850	3,199
2024-03-01	0.820	0.845	0.820	0.845	0.845	6,838
2024-02-29	0.805	0.805	0.790	0.790	0.790	11,849
2024-02-28	0.825	0.825	0.825	0.825	0.825	0
2024-02-27	0.850	0.850	0.825	0.825	0.825	5,000
2024-02-26	0.825	0.825	0.825	0.825	0.825	0
2024-02-23	0.800	0.825	0.800	0.825	0.825	5,000
2024-02-22	0.825	0.825	0.825	0.825	0.825	0
2024-02-21	0.825	0.825	0.825	0.825	0.825	0
2024-02-20	0.850	0.850	0.825	0.825	0.825	1,472
2024-02-19	0.825	0.825	0.825	0.825	0.825	0
2024-02-16	0.825	0.825	0.825	0.825	0.825	0
2024-02-15	0.825	0.825	0.825	0.825	0.825	0
2024-02-14	0.890	0.895	0.825	0.825	0.825	7,115
2024-02-13	0.835	0.865	0.800	0.855	0.855	5,286
2024-02-12	0.820	0.905	0.820	0.870	0.870	4,940
2024-02-09	0.830	0.830	0.830	0.830	0.830	0
2024-02-08	0.855	0.855	0.855	0.855	0.855	0
2024-02-07	0.830	0.830	0.830	0.830	0.830	0
2024-02-06	0.830	0.830	0.830	0.830	0.830	0
2024-02-05	0.800	0.830	0.800	0.830	0.830	6,725
2024-02-02	0.830	0.830	0.830	0.830	0.830	0
2024-02-01	0.800	0.830	0.800	0.830	0.830	4,000
2024-01-31	0.830	0.830	0.830	0.830	0.830	0
2024-01-30	0.830	0.830	0.830	0.830	0.830	0
2024-01-29	0.820	0.820	0.820	0.820	0.820	0
2024-01-26	0.820	0.820	0.820	0.820	0.820	0
2024-01-25	0.820	0.820	0.820	0.820	0.820	0
2024-01-24	0.805	0.820	0.800	0.820	0.820	1,800
2024-01-23	0.840	0.840	0.840	0.840	0.840	0
2024-01-22	0.840	0.840	0.840	0.840	0.840	0
2024-01-19	0.805	0.840	0.805	0.840	0.840	5,000
2024-01-18	0.855	0.855	0.840	0.840	0.840	980
2024-01-17	0.820	0.820	0.820	0.820	0.820	0
2024-01-16	0.910	0.910	0.795	0.820	0.820	33,504
2024-01-15	0.875	0.875	0.805	0.840	0.840	7,156
2024-01-12	0.960	0.960	0.910	0.910	0.910	2,053
2024-01-11	0.895	0.955	0.895	0.925	0.925	42,085
2024-01-10	0.860	0.860	0.860	0.860	0.860	200
2024-01-09	0.880	0.880	0.880	0.880	0.880	0
2024-01-08	0.950	0.950	0.900	0.900	0.900	276
2024-01-05	0.890	0.940	0.890	0.940	0.940	5,847
2024-01-04	0.865	0.865	0.865	0.865	0.865	0
2024-01-03	0.835	0.870	0.800	0.860	0.860	6,939
2024-01-02	0.835	0.835	0.800	0.800	0.800	177
2023-12-29	0.835	0.835	0.810	0.810	0.810	100
2023-12-28	0.760	0.805	0.760	0.800	0.800	3,800
2023-12-27	0.805	0.805	0.805	0.805	0.805	0
2023-12-22	0.770	0.770	0.770	0.770	0.770	0
2023-12-21	0.750	0.765	0.750	0.765	0.765	8,688
2023-12-20	0.740	0.740	0.720	0.730	0.730	3,100
2023-12-19	0.765	0.765	0.740	0.740	0.740	3,491
2023-12-18	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 12 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.