tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.800	0.800	0.800	0.800	0.800	0
2023-12-15	0.830	0.830	0.800	0.800	0.800	1,200
2023-12-14	0.870	0.870	0.800	0.800	0.800	5,084
2023-12-13	0.870	0.870	0.850	0.850	0.850	100
2023-12-12	0.840	0.840	0.840	0.840	0.840	0
2023-12-11	0.805	0.840	0.805	0.840	0.840	1,500
2023-12-08	0.825	0.870	0.820	0.840	0.840	2,771
2023-12-07	0.860	0.860	0.860	0.860	0.860	0
2023-12-06	0.775	0.880	0.775	0.860	0.860	11,197
2023-12-05	0.710	0.775	0.710	0.760	0.760	11,138
2023-12-04	0.830	0.830	0.720	0.720	0.720	24,216
2023-12-01	0.860	0.860	0.860	0.860	0.860	0
2023-11-30	0.860	0.870	0.850	0.850	0.850	550
2023-11-29	0.870	0.870	0.865	0.865	0.865	1,000
2023-11-28	0.865	0.865	0.865	0.865	0.865	0
2023-11-27	0.860	0.870	0.860	0.865	0.865	4,900
2023-11-24	0.870	0.870	0.850	0.850	0.850	5,500
2023-11-23	0.905	0.905	0.905	0.905	0.905	0
2023-11-22	0.900	0.900	0.900	0.900	0.900	0
2023-11-21	0.900	0.900	0.900	0.900	0.900	0
2023-11-20	0.900	0.900	0.900	0.900	0.900	0
2023-11-17	0.885	0.900	0.885	0.900	0.900	1,000
2023-11-16	0.880	0.880	0.880	0.880	0.880	0
2023-11-15	0.900	0.900	0.840	0.880	0.880	7,131
2023-11-14	0.870	0.910	0.870	0.910	0.910	6,400
2023-11-13	0.880	0.910	0.880	0.910	0.910	3,000
2023-11-10	0.895	0.920	0.895	0.920	0.920	5,937
2023-11-09	0.935	0.935	0.915	0.915	0.915	7,000
2023-11-08	0.915	0.915	0.915	0.915	0.915	0
2023-11-07	0.920	0.920	0.920	0.920	0.920	0
2023-11-06	0.935	0.935	0.915	0.915	0.915	1,000
2023-11-03	0.935	0.935	0.920	0.920	0.920	370
2023-11-02	0.935	0.935	0.900	0.920	0.920	3,030
2023-11-01	0.945	0.945	0.920	0.920	0.920	4,000
2023-10-31	0.945	0.985	0.945	0.985	0.985	12
2023-10-30	1.020	1.020	0.985	0.985	0.985	12
2023-10-27	0.970	0.985	0.970	0.985	0.985	326
2023-10-26	0.920	0.935	0.920	0.935	0.935	1,100
2023-10-25	0.885	0.885	0.885	0.885	0.885	0
2023-10-24	0.920	0.920	0.900	0.900	0.900	1,100
2023-10-23	0.890	0.900	0.875	0.875	0.875	2,100
2023-10-20	0.930	0.930	0.910	0.910	0.910	500
2023-10-19	0.920	0.920	0.910	0.910	0.910	2,000
2023-10-18	0.960	0.960	0.950	0.950	0.950	4,000
2023-10-17	0.915	0.915	0.915	0.915	0.915	0
2023-10-16	1.030	1.030	0.930	0.930	0.930	6,000
2023-10-13	1.050	1.080	1.050	1.080	1.080	2,000
2023-10-12	1.020	1.020	1.020	1.020	1.020	0
2023-10-11	1.020	1.020	1.020	1.020	1.020	0
2023-10-10	1.020	1.020	1.020	1.020	1.020	0
2023-10-09	1.020	1.020	1.020	1.020	1.020	0
2023-10-06	0.995	1.020	0.995	1.020	1.020	1,000
2023-10-05	0.950	0.965	0.950	0.965	0.965	1,000
2023-10-04	0.950	0.995	0.950	0.980	0.980	1,500
2023-10-03	0.980	0.980	0.980	0.980	0.980	0
2023-10-02	0.990	0.990	0.950	0.980	0.980	400
2023-09-29	1.040	1.040	1.020	1.020	1.020	2,250
2023-09-28	1.020	1.040	1.020	1.020	1.020	1,300
2023-09-27	1.010	1.010	1.010	1.010	1.010	0
2023-09-26	1.000	1.040	0.995	0.995	0.995	3,200

← NewerPage 13 of 22 · 1,280 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.