tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.975	0.975	0.925	0.955	0.955	2,420
2023-04-04	0.950	0.975	0.940	0.975	0.975	5,880
2023-04-03	0.880	0.880	0.880	0.880	0.880	0
2023-03-31	0.880	0.880	0.880	0.880	0.880	2,000
2023-03-30	0.800	0.845	0.800	0.845	0.845	25,100
2023-03-29	0.765	0.765	0.765	0.765	0.765	0
2023-03-28	0.770	0.785	0.760	0.770	0.770	10,900
2023-03-27	0.815	0.815	0.765	0.765	0.765	12,000
2023-03-24	0.870	0.870	0.830	0.855	0.855	13,315
2023-03-23	0.885	0.885	0.875	0.875	0.875	33,000
2023-03-22	0.895	0.895	0.860	0.860	0.860	13,300
2023-03-21	0.895	0.915	0.895	0.915	0.915	200
2023-03-20	0.915	0.915	0.915	0.915	0.915	0
2023-03-17	0.895	0.915	0.885	0.915	0.915	6,000
2023-03-16	0.935	0.935	0.935	0.935	0.935	0
2023-03-15	0.885	0.950	0.885	0.935	0.935	5,489
2023-03-14	0.900	0.920	0.900	0.920	0.920	111
2023-03-13	0.895	0.895	0.885	0.895	0.895	3,000
2023-03-10	0.935	0.935	0.935	0.935	0.935	0
2023-03-09	0.935	0.935	0.935	0.935	0.935	0
2023-03-08	0.900	0.900	0.900	0.900	0.900	3,001
2023-03-07	0.900	0.935	0.900	0.935	0.935	5,099
2023-03-06	0.940	0.940	0.940	0.940	0.940	0
2023-03-03	0.900	0.940	0.900	0.940	0.940	8,900
2023-03-02	0.920	0.940	0.920	0.940	0.940	4,452
2023-03-01	0.960	0.960	0.960	0.960	0.960	0
2023-02-28	0.960	0.960	0.960	0.960	0.960	0
2023-02-27	0.955	0.955	0.940	0.945	0.945	12,000
2023-02-24	0.965	0.965	0.965	0.965	0.965	0
2023-02-23	0.955	0.980	0.955	0.965	0.965	2,350
2023-02-22	0.920	0.935	0.910	0.935	0.935	43,600
2023-02-21	0.950	0.955	0.905	0.915	0.915	9,421
2023-02-20	0.935	0.945	0.920	0.925	0.925	3,707
2023-02-17	0.985	0.985	0.900	0.900	0.900	2,264
2023-02-16	1.030	1.030	0.910	0.915	0.915	26,040
2023-02-15	1.080	1.080	0.950	0.955	0.955	40,465
2023-02-14	1.040	1.040	1.020	1.020	1.020	448
2023-02-13	1.020	1.020	1.020	1.020	1.020	0
2023-02-10	1.030	1.030	1.000	1.020	1.020	19,056
2023-02-09	1.090	1.090	1.030	1.060	1.060	3,773
2023-02-08	1.070	1.070	1.060	1.060	1.060	1,400
2023-02-07	1.040	1.040	1.040	1.040	1.040	0
2023-02-06	1.050	1.050	1.050	1.050	1.050	0
2023-02-03	1.030	1.070	1.030	1.070	1.070	2,522
2023-02-02	1.000	1.050	1.000	1.020	1.020	45,278
2023-02-01	0.980	0.980	0.960	0.975	0.975	12,000
2023-01-31	1.000	1.020	1.000	1.020	1.020	6,000
2023-01-30	1.010	1.010	1.010	1.010	1.010	5,457
2023-01-27	1.040	1.040	1.040	1.040	1.040	0
2023-01-26	1.020	1.040	1.020	1.040	1.040	4,201
2023-01-25	1.000	1.000	1.000	1.000	1.000	0
2023-01-24	1.020	1.020	0.995	0.995	0.995	1,000
2023-01-23	1.020	1.020	0.995	0.995	0.995	99
2023-01-20	0.995	0.995	0.995	0.995	0.995	0
2023-01-19	1.000	1.020	1.000	1.020	1.020	12,600
2023-01-18	0.980	0.980	0.980	0.980	0.980	0
2023-01-17	1.000	1.000	1.000	1.000	1.000	1,500
2023-01-16	0.980	1.000	0.980	1.000	1.000	11,500
2023-01-13	0.985	0.985	0.985	0.985	0.985	0
2023-01-12	0.985	0.985	0.985	0.985	0.985	500

← NewerPage 16 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.