tokentus investment AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1.110 | 1.150 | 1.110 | 1.140 | 1.140 | 10,300 |
| 2022-10-17 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 16,150 |
| 2022-10-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-10-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-10-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-10-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-10-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-10-07 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 501 |
| 2022-10-06 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 6,629 |
| 2022-10-05 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 300 |
| 2022-10-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-10-03 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 800 |
| 2022-09-30 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 400 |
| 2022-09-29 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 2,999 |
| 2022-09-28 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 2,054 |
| 2022-09-27 | 1.140 | 1.250 | 1.140 | 1.250 | 1.250 | 17,363 |
| 2022-09-26 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 8,500 |
| 2022-09-23 | 1.210 | 1.250 | 1.160 | 1.170 | 1.170 | 18,368 |
| 2022-09-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 3,000 |
| 2022-09-21 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 19,000 |
| 2022-09-20 | 1.210 | 1.250 | 1.210 | 1.230 | 1.230 | 24,742 |
| 2022-09-19 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 45,500 |
| 2022-09-16 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 350 |
| 2022-09-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-09-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-09-13 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 6,500 |
| 2022-09-12 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 1,600 |
| 2022-09-09 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 1,500 |
| 2022-09-08 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 34,663 |
| 2022-09-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-09-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-09-05 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 10,000 |
| 2022-09-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-09-01 | 1.400 | 1.480 | 1.400 | 1.440 | 1.440 | 7,627 |
| 2022-08-31 | 1.470 | 1.480 | 1.400 | 1.440 | 1.440 | 8,439 |
| 2022-08-30 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 2,500 |
| 2022-08-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-08-26 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 3,700 |
| 2022-08-25 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 4,800 |
| 2022-08-24 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 150 |
| 2022-08-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-08-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-08-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-08-18 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 2,000 |
| 2022-08-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-08-16 | 1.490 | 1.520 | 1.490 | 1.510 | 1.510 | 2,500 |
| 2022-08-15 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 1,200 |
| 2022-08-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2022-08-11 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2022-08-10 | 1.350 | 1.460 | 1.350 | 1.410 | 1.410 | 38,998 |
| 2022-08-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-08-08 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 500 |
| 2022-08-05 | 1.550 | 1.550 | 1.450 | 1.460 | 1.460 | 7,000 |
| 2022-08-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-08-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-08-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2022-08-01 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 1,240 |
| 2022-07-29 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 2,399 |
| 2022-07-28 | 1.240 | 1.340 | 1.240 | 1.300 | 1.300 | 3,000 |
| 2022-07-27 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 8,000 |
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.