tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.995	1.050	0.995	1.050	1.050	2,991
2023-06-30	0.940	0.970	0.940	0.970	0.970	1,845
2023-06-29	0.970	0.970	0.970	0.970	0.970	0
2023-06-28	0.960	0.995	0.960	0.970	0.970	2,050
2023-06-27	1.000	1.000	0.940	0.940	0.940	5,450
2023-06-26	0.995	0.995	0.995	0.995	0.995	0
2023-06-23	1.010	1.010	1.010	1.010	1.010	0
2023-06-22	1.010	1.010	1.010	1.010	1.010	0
2023-06-21	1.020	1.020	1.010	1.010	1.010	3,000
2023-06-20	1.020	1.020	1.020	1.020	1.020	0
2023-06-19	1.020	1.020	1.020	1.020	1.020	0
2023-06-16	1.040	1.040	1.000	1.020	1.020	6,709
2023-06-15	1.100	1.100	1.040	1.070	1.070	2,055
2023-06-14	1.090	1.100	1.080	1.080	1.080	505
2023-06-13	1.050	1.090	1.050	1.070	1.070	6,500
2023-06-12	1.040	1.070	1.040	1.070	1.070	7,700
2023-06-09	1.040	1.080	1.040	1.080	1.080	6,795
2023-06-08	1.090	1.090	1.040	1.070	1.070	2,736
2023-06-07	1.060	1.060	1.060	1.060	1.060	0
2023-06-06	1.090	1.090	1.070	1.070	1.070	500
2023-06-05	1.090	1.090	1.060	1.060	1.060	2,300
2023-06-02	1.020	1.060	1.020	1.060	1.060	5,003
2023-06-01	1.000	1.040	0.980	1.030	1.030	15,648
2023-05-31	1.000	1.040	1.000	1.020	1.020	15,590
2023-05-30	1.000	1.010	0.995	0.995	0.995	4,250
2023-05-29	1.000	1.000	0.990	0.990	0.990	750
2023-05-26	1.000	1.000	0.995	0.995	0.995	3,000
2023-05-25	0.980	0.990	0.980	0.990	0.990	1,000
2023-05-24	0.990	0.990	0.990	0.990	0.990	0
2023-05-23	1.050	1.050	1.030	1.030	1.030	1,000
2023-05-22	1.000	1.020	1.000	1.020	1.020	6,000
2023-05-19	0.980	0.980	0.980	0.980	0.980	0
2023-05-18	0.980	0.980	0.980	0.980	0.980	0
2023-05-17	0.980	0.980	0.980	0.980	0.980	0
2023-05-16	0.960	0.980	0.960	0.980	0.980	800
2023-05-15	0.960	0.990	0.960	0.990	0.990	900
2023-05-12	0.940	0.940	0.940	0.940	0.940	0
2023-05-11	0.940	0.940	0.940	0.940	0.940	0
2023-05-10	0.940	0.940	0.940	0.940	0.940	0
2023-05-09	0.940	0.940	0.940	0.940	0.940	0
2023-05-08	0.910	0.940	0.910	0.940	0.940	500
2023-05-05	0.950	0.950	0.950	0.950	0.950	0
2023-05-04	0.950	0.950	0.950	0.950	0.950	0
2023-05-03	0.965	0.965	0.910	0.910	0.910	3,865
2023-05-02	0.930	0.930	0.930	0.930	0.930	0
2023-04-28	0.945	0.945	0.945	0.945	0.945	0
2023-04-27	0.945	0.945	0.945	0.945	0.945	0
2023-04-26	0.930	0.930	0.930	0.930	0.930	0
2023-04-25	0.935	0.935	0.935	0.935	0.935	0
2023-04-24	0.940	0.940	0.940	0.940	0.940	0
2023-04-21	0.935	0.935	0.935	0.935	0.935	0
2023-04-20	0.945	0.945	0.930	0.930	0.930	269
2023-04-19	0.915	0.915	0.915	0.915	0.915	0
2023-04-18	0.915	0.915	0.915	0.915	0.915	0
2023-04-17	0.915	0.915	0.915	0.915	0.915	0
2023-04-14	0.980	0.980	0.885	0.915	0.915	8,900
2023-04-13	0.975	0.975	0.975	0.975	0.975	0
2023-04-12	0.975	0.975	0.975	0.975	0.975	0
2023-04-11	0.975	0.975	0.975	0.975	0.975	1,051
2023-04-06	0.960	0.990	0.955	0.955	0.955	4,000

← NewerPage 15 of 22 · 1,275 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.