tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.400	2.400	2.400	2.400	2.400	0
2022-05-02	2.420	2.420	2.420	2.420	2.420	0
2022-04-29	2.420	2.420	2.420	2.420	2.420	0
2022-04-28	2.380	2.420	2.320	2.420	2.420	3,000
2022-04-27	2.460	2.460	2.460	2.460	2.460	0
2022-04-26	2.460	2.460	2.460	2.460	2.460	0
2022-04-25	2.460	2.460	2.460	2.460	2.460	0
2022-04-22	2.420	2.420	2.420	2.420	2.420	0
2022-04-21	2.420	2.420	2.420	2.420	2.420	0
2022-04-20	2.380	2.440	2.380	2.420	2.420	4,281
2022-04-19	2.300	2.340	2.300	2.340	2.340	2,500
2022-04-14	2.300	2.340	2.300	2.340	2.340	1,000
2022-04-13	2.340	2.340	2.340	2.340	2.340	0
2022-04-12	2.360	2.360	2.360	2.360	2.360	2,000
2022-04-11	2.200	2.360	2.200	2.360	2.360	6,500
2022-04-08	2.400	2.440	2.380	2.380	2.380	4,500
2022-04-07	2.480	2.580	2.480	2.480	2.480	4,000
2022-04-06	2.460	2.580	2.460	2.460	2.460	3,400
2022-04-05	2.500	2.560	2.500	2.520	2.520	4,354
2022-04-04	2.500	2.500	2.480	2.480	2.480	750
2022-04-01	2.500	2.540	2.460	2.500	2.500	4,608
2022-03-31	2.420	2.500	2.420	2.460	2.460	2,094
2022-03-30	2.440	2.440	2.360	2.360	2.360	4,350
2022-03-29	2.300	2.380	2.300	2.380	2.380	5,500
2022-03-28	2.360	2.360	2.360	2.360	2.360	0
2022-03-25	2.360	2.360	2.360	2.360	2.360	0
2022-03-24	2.380	2.380	2.360	2.360	2.360	2,000
2022-03-23	2.320	2.320	2.300	2.300	2.300	3,641
2022-03-22	2.240	2.400	2.240	2.360	2.360	2,411
2022-03-21	2.300	2.360	2.120	2.280	2.280	14,841
2022-03-18	2.360	2.380	2.320	2.380	2.380	3,000
2022-03-17	2.420	2.420	2.420	2.420	2.420	0
2022-03-16	2.400	2.480	2.400	2.420	2.420	1,100
2022-03-15	2.480	2.480	2.380	2.380	2.380	2,450
2022-03-14	2.300	2.460	2.300	2.460	2.460	5,000
2022-03-11	2.300	2.380	2.300	2.380	2.380	2,500
2022-03-10	2.320	2.360	2.300	2.360	2.360	3,895
2022-03-09	2.260	2.440	2.260	2.440	2.440	13,911
2022-03-08	2.320	2.320	2.320	2.320	2.320	0
2022-03-07	2.240	2.380	2.240	2.300	2.300	262
2022-03-04	2.340	2.340	2.260	2.300	2.300	21,692
2022-03-03	2.240	2.480	2.240	2.420	2.420	1,099
2022-03-02	2.440	2.440	2.240	2.380	2.380	3,929
2022-03-01	2.400	2.400	2.260	2.380	2.380	30,080
2022-02-28	2.620	2.620	2.480	2.500	2.500	5,586
2022-02-25	2.600	2.600	2.540	2.540	2.540	100
2022-02-24	2.580	2.620	2.340	2.540	2.540	31,053
2022-02-23	2.680	2.680	2.680	2.680	2.680	0
2022-02-22	2.740	2.740	2.640	2.680	2.680	3,580
2022-02-21	2.780	2.780	2.780	2.780	2.780	650
2022-02-18	2.780	2.800	2.780	2.800	2.800	660
2022-02-17	2.780	2.800	2.780	2.800	2.800	900
2022-02-16	2.780	2.780	2.780	2.780	2.780	2,500
2022-02-15	2.820	2.900	2.820	2.820	2.820	350
2022-02-14	2.740	2.820	2.660	2.760	2.760	22,898
2022-02-11	2.960	2.960	2.740	2.820	2.820	6,250
2022-02-10	2.900	2.960	2.800	2.860	2.860	4,080
2022-02-09	2.880	2.900	2.820	2.820	2.820	3,480
2022-02-08	2.880	2.900	2.820	2.820	2.820	3,656
2022-02-07	2.800	2.900	2.760	2.820	2.820	7,900

← NewerPage 20 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.