tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.950	0.950	0.950	0.950	0.950	0
2023-01-10	0.950	0.950	0.950	0.950	0.950	0
2023-01-09	0.985	0.985	0.985	0.985	0.985	500
2023-01-06	0.975	0.975	0.975	0.975	0.975	1,000
2023-01-05	0.890	0.890	0.890	0.890	0.890	0
2023-01-04	0.890	0.890	0.890	0.890	0.890	0
2023-01-03	0.920	0.920	0.890	0.890	0.890	150
2023-01-02	0.890	0.890	0.890	0.890	0.890	0
2022-12-30	0.885	0.885	0.875	0.875	0.875	22,000
2022-12-29	0.920	0.920	0.920	0.920	0.920	0
2022-12-28	0.900	0.920	0.900	0.920	0.920	1,149
2022-12-27	0.925	0.925	0.925	0.925	0.925	0
2022-12-23	0.930	0.930	0.930	0.930	0.930	0
2022-12-22	0.930	0.930	0.930	0.930	0.930	0
2022-12-21	0.900	0.930	0.900	0.930	0.930	3,851
2022-12-20	0.900	0.900	0.890	0.890	0.890	7,649
2022-12-19	0.920	0.920	0.920	0.920	0.920	0
2022-12-16	0.955	0.955	0.950	0.950	0.950	4,500
2022-12-15	0.900	1.020	0.900	0.985	0.985	15,000
2022-12-14	0.890	0.890	0.890	0.890	0.890	0
2022-12-13	0.880	0.900	0.880	0.890	0.890	2,900
2022-12-12	0.920	0.920	0.890	0.890	0.890	4,500
2022-12-09	0.950	0.950	0.930	0.940	0.940	37,765
2022-12-08	0.990	1.010	0.980	0.985	0.985	46,750
2022-12-07	1.000	1.050	0.970	0.970	0.970	36,605
2022-12-06	0.975	0.995	0.950	0.995	0.995	29,523
2022-12-05	0.960	1.000	0.960	0.975	0.975	10,000
2022-12-02	1.070	1.070	0.975	0.975	0.975	13,605
2022-12-01	1.100	1.140	1.100	1.140	1.140	2,000
2022-11-30	1.050	1.100	1.030	1.080	1.080	12,350
2022-11-29	1.030	1.030	1.030	1.030	1.030	0
2022-11-28	1.030	1.030	1.030	1.030	1.030	0
2022-11-25	1.030	1.030	1.030	1.030	1.030	0
2022-11-24	1.030	1.030	1.030	1.030	1.030	0
2022-11-23	1.010	1.030	1.010	1.030	1.030	400
2022-11-22	1.030	1.030	1.030	1.030	1.030	0
2022-11-21	1.070	1.070	1.000	1.030	1.030	3,070
2022-11-18	1.070	1.070	1.050	1.050	1.050	510
2022-11-17	1.110	1.110	1.050	1.050	1.050	30,687
2022-11-16	1.130	1.130	1.130	1.130	1.130	0
2022-11-15	1.130	1.130	1.130	1.130	1.130	0
2022-11-14	1.120	1.130	1.120	1.130	1.130	20,000
2022-11-11	1.130	1.130	1.130	1.130	1.130	0
2022-11-10	1.130	1.150	1.130	1.130	1.130	7,500
2022-11-09	1.180	1.180	1.130	1.140	1.140	5,130
2022-11-08	1.220	1.220	1.200	1.200	1.200	2,500
2022-11-07	1.220	1.220	1.190	1.190	1.190	1
2022-11-04	1.210	1.240	1.160	1.220	1.220	12,400
2022-11-03	1.190	1.190	1.160	1.160	1.160	3,000
2022-11-02	1.190	1.220	1.190	1.210	1.210	2,500
2022-11-01	1.150	1.150	1.150	1.150	1.150	0
2022-10-31	1.150	1.150	1.150	1.150	1.150	0
2022-10-28	1.190	1.190	1.150	1.150	1.150	1
2022-10-27	1.150	1.190	1.150	1.190	1.190	4,000
2022-10-26	1.100	1.110	1.090	1.100	1.100	14,475
2022-10-25	1.110	1.110	1.110	1.110	1.110	241
2022-10-24	1.140	1.140	1.120	1.120	1.120	1
2022-10-21	1.130	1.130	1.120	1.120	1.120	5,000
2022-10-20	1.120	1.120	1.120	1.120	1.120	1,000
2022-10-19	1.130	1.130	1.130	1.130	1.130	0

← NewerPage 17 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.