tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.010	1.010	0.950	0.975	0.975	4,904
2023-09-22	1.080	1.080	1.080	1.080	1.080	0
2023-09-21	1.100	1.100	1.100	1.100	1.100	300
2023-09-20	1.070	1.070	1.070	1.070	1.070	0
2023-09-19	1.070	1.070	1.070	1.070	1.070	0
2023-09-18	1.070	1.070	1.070	1.070	1.070	0
2023-09-15	1.070	1.070	1.070	1.070	1.070	0
2023-09-14	1.070	1.070	1.070	1.070	1.070	0
2023-09-13	1.070	1.070	1.070	1.070	1.070	0
2023-09-12	1.070	1.070	1.070	1.070	1.070	0
2023-09-11	1.070	1.070	1.070	1.070	1.070	0
2023-09-08	1.070	1.070	1.070	1.070	1.070	0
2023-09-07	1.070	1.070	1.070	1.070	1.070	0
2023-09-06	1.060	1.070	1.060	1.070	1.070	1,000
2023-09-05	1.050	1.050	1.050	1.050	1.050	0
2023-09-04	1.050	1.050	1.050	1.050	1.050	0
2023-09-01	1.050	1.050	1.050	1.050	1.050	0
2023-08-31	1.080	1.080	1.080	1.080	1.080	0
2023-08-30	1.080	1.080	1.080	1.080	1.080	0
2023-08-29	1.070	1.080	1.070	1.080	1.080	1,000
2023-08-28	1.040	1.040	1.040	1.040	1.040	0
2023-08-25	1.040	1.040	1.040	1.040	1.040	0
2023-08-24	1.060	1.060	1.040	1.040	1.040	2,000
2023-08-23	1.100	1.100	1.100	1.100	1.100	0
2023-08-22	1.050	1.070	1.020	1.070	1.070	8,000
2023-08-21	1.100	1.100	1.090	1.090	1.090	805
2023-08-18	1.100	1.100	1.070	1.070	1.070	3,730
2023-08-17	1.140	1.140	1.140	1.140	1.140	0
2023-08-16	1.140	1.150	1.140	1.140	1.140	4,000
2023-08-15	1.150	1.150	1.150	1.150	1.150	0
2023-08-14	1.170	1.170	1.170	1.170	1.170	0
2023-08-11	1.170	1.170	1.170	1.170	1.170	0
2023-08-10	1.170	1.170	1.170	1.170	1.170	0
2023-08-09	1.170	1.170	1.170	1.170	1.170	0
2023-08-08	1.170	1.170	1.170	1.170	1.170	0
2023-08-07	1.140	1.170	1.140	1.170	1.170	2,470
2023-08-04	1.170	1.170	1.170	1.170	1.170	0
2023-08-03	1.180	1.180	1.180	1.180	1.180	0
2023-08-02	1.180	1.180	1.170	1.170	1.170	2,300
2023-08-01	1.150	1.160	1.150	1.160	1.160	1,050
2023-07-31	1.260	1.260	1.180	1.180	1.180	1,012
2023-07-28	1.170	1.210	1.170	1.210	1.210	881
2023-07-27	1.210	1.210	1.210	1.210	1.210	0
2023-07-26	1.210	1.250	1.200	1.210	1.210	4,536
2023-07-25	1.260	1.290	1.260	1.290	1.290	444
2023-07-24	1.210	1.320	1.210	1.260	1.260	3,520
2023-07-21	1.140	1.190	1.140	1.160	1.160	24,300
2023-07-20	1.150	1.150	1.120	1.120	1.120	3,480
2023-07-19	1.150	1.150	1.130	1.130	1.130	1,000
2023-07-18	1.130	1.130	1.130	1.130	1.130	0
2023-07-17	1.100	1.120	1.100	1.100	1.100	1,200
2023-07-14	1.090	1.110	1.090	1.090	1.090	2,366
2023-07-13	1.090	1.090	1.070	1.070	1.070	150
2023-07-12	1.060	1.100	1.060	1.060	1.060	5,917
2023-07-11	1.090	1.120	1.010	1.040	1.040	27,936
2023-07-10	1.080	1.090	1.060	1.060	1.060	7,488
2023-07-07	1.090	1.090	1.060	1.060	1.060	700
2023-07-06	1.070	1.070	1.060	1.060	1.060	1,500
2023-07-05	1.050	1.060	1.050	1.060	1.060	4,000
2023-07-04	1.040	1.040	1.040	1.040	1.040	0

← NewerPage 14 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.