tokentus investment AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2022-07-25 | 1.300 | 1.380 | 1.250 | 1.380 | 1.380 | 17,999 |
| 2022-07-22 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 2,000 |
| 2022-07-21 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 120 |
| 2022-07-20 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 4,000 |
| 2022-07-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-07-18 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 2,000 |
| 2022-07-15 | 1.350 | 1.350 | 1.200 | 1.320 | 1.320 | 16,581 |
| 2022-07-14 | 1.560 | 1.560 | 1.200 | 1.290 | 1.290 | 28,700 |
| 2022-07-13 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 6,000 |
| 2022-07-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-07-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-07-08 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 3,200 |
| 2022-07-07 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 200 |
| 2022-07-06 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2022-07-05 | 1.380 | 1.420 | 1.350 | 1.420 | 1.420 | 6,852 |
| 2022-07-04 | 1.350 | 1.360 | 1.310 | 1.350 | 1.350 | 5,622 |
| 2022-07-01 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 2,990 |
| 2022-06-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-06-29 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 3,400 |
| 2022-06-28 | 1.560 | 1.560 | 1.480 | 1.480 | 1.480 | 7,122 |
| 2022-06-27 | 1.360 | 1.580 | 1.360 | 1.580 | 1.580 | 11,000 |
| 2022-06-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-06-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-06-22 | 1.440 | 1.440 | 1.350 | 1.410 | 1.410 | 6,889 |
| 2022-06-21 | 1.340 | 1.510 | 1.340 | 1.510 | 1.510 | 10,500 |
| 2022-06-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-06-17 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 10,000 |
| 2022-06-16 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 1,000 |
| 2022-06-15 | 0.900 | 1.400 | 0.900 | 1.350 | 1.350 | 33,640 |
| 2022-06-14 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 11,227 |
| 2022-06-13 | 1.500 | 1.500 | 1.160 | 1.230 | 1.230 | 58,963 |
| 2022-06-10 | 1.610 | 1.620 | 1.550 | 1.620 | 1.620 | 11,500 |
| 2022-06-09 | 1.660 | 1.660 | 1.510 | 1.590 | 1.590 | 41,201 |
| 2022-06-08 | 1.780 | 1.780 | 1.710 | 1.710 | 1.710 | 3,118 |
| 2022-06-07 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-06-06 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 50 |
| 2022-06-03 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2022-06-02 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2022-06-01 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 261 |
| 2022-05-31 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 2,000 |
| 2022-05-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2022-05-27 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2022-05-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2022-05-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2022-05-24 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 815 |
| 2022-05-23 | 2.020 | 2.080 | 2.000 | 2.020 | 2.020 | 9,814 |
| 2022-05-20 | 2.040 | 2.140 | 2.040 | 2.120 | 2.120 | 5,850 |
| 2022-05-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-05-18 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 1,000 |
| 2022-05-17 | 1.930 | 2.060 | 1.930 | 2.060 | 2.060 | 1,200 |
| 2022-05-16 | 2.000 | 2.000 | 1.930 | 1.930 | 1.930 | 1,800 |
| 2022-05-13 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2022-05-12 | 2.060 | 2.060 | 1.750 | 1.870 | 1.870 | 37,590 |
| 2022-05-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-05-10 | 2.280 | 2.280 | 2.200 | 2.200 | 2.200 | 3,400 |
| 2022-05-09 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-05-06 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-05-05 | 2.420 | 2.480 | 2.400 | 2.400 | 2.400 | 350 |
| 2022-05-04 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
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.