tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.660	2.800	2.640	2.720	2.720	18,635
2022-02-03	2.600	2.780	2.600	2.780	2.780	10,097
2022-02-02	2.800	2.800	2.660	2.720	2.720	2,977
2022-02-01	2.780	2.780	2.720	2.720	2.720	100
2022-01-31	2.680	2.720	2.680	2.700	2.700	8,100
2022-01-28	2.660	2.680	2.660	2.660	2.660	3,463
2022-01-27	2.660	2.660	2.660	2.660	2.660	0
2022-01-26	2.640	2.640	2.620	2.620	2.620	700
2022-01-25	2.600	2.600	2.500	2.580	2.580	4,928
2022-01-24	2.580	2.580	2.500	2.560	2.560	115,870
2022-01-21	2.400	2.560	2.300	2.560	2.560	17,013
2022-01-20	2.440	2.500	2.380	2.380	2.380	3,392
2022-01-19	2.580	2.580	2.380	2.420	2.420	6,456
2022-01-18	2.700	2.700	2.500	2.560	2.560	22,556
2022-01-17	2.700	2.700	2.680	2.680	2.680	2,500
2022-01-14	2.680	2.680	2.680	2.680	2.680	0
2022-01-13	2.700	2.700	2.700	2.700	2.700	0
2022-01-12	2.780	2.780	2.700	2.700	2.700	3,700
2022-01-11	2.700	2.700	2.600	2.660	2.660	21,500
2022-01-10	2.700	2.720	2.640	2.640	2.640	8,381
2022-01-07	2.800	2.800	2.680	2.800	2.800	6,874
2022-01-06	2.820	2.860	2.800	2.860	2.860	3,500
2022-01-05	2.900	2.900	2.860	2.860	2.860	3,000
2022-01-04	2.800	2.900	2.680	2.840	2.840	11,573
2022-01-03	2.800	2.820	2.800	2.820	2.820	13,740
2021-12-30	2.800	2.880	2.800	2.800	2.800	4,862
2021-12-29	2.880	2.900	2.720	2.720	2.720	13,443
2021-12-28	2.500	2.860	2.500	2.800	2.800	22,050
2021-12-27	2.660	2.660	2.420	2.500	2.500	24,338
2021-12-23	2.900	3.000	2.680	2.680	2.680	9,049
2021-12-22	3.300	3.300	2.800	2.880	2.880	11,546
2021-12-21	3.500	3.500	3.360	3.360	3.360	1,670
2021-12-20	3.500	3.500	3.460	3.460	3.460	489
2021-12-17	3.480	3.480	3.420	3.420	3.420	2,352
2021-12-16	3.460	3.460	3.460	3.460	3.460	0
2021-12-15	3.040	3.440	3.040	3.400	3.400	5,673
2021-12-14	3.460	3.600	3.460	3.480	3.480	410
2021-12-13	3.800	3.800	3.540	3.540	3.540	749
2021-12-10	3.860	3.860	3.700	3.700	3.700	3,100
2021-12-09	3.400	3.500	3.400	3.500	3.500	3,000
2021-12-08	3.500	3.500	3.500	3.500	3.500	0
2021-12-07	3.520	3.520	3.520	3.520	3.520	0
2021-12-06	3.680	3.680	3.500	3.520	3.520	3,898
2021-12-03	3.580	3.780	3.580	3.740	3.740	3,050
2021-12-02	3.580	3.580	3.500	3.500	3.500	1,180
2021-12-01	3.400	3.640	3.400	3.580	3.580	2,500
2021-11-30	3.280	3.280	3.280	3.280	3.280	0
2021-11-29	3.500	3.500	3.200	3.320	3.320	4,333
2021-11-26	3.640	3.640	3.400	3.460	3.460	8,171
2021-11-25	3.800	3.800	3.680	3.680	3.680	57
2021-11-24	3.800	4.020	3.640	3.740	3.740	11,742
2021-11-23	3.740	3.800	3.600	3.760	3.760	6,091
2021-11-22	3.400	3.680	3.400	3.660	3.660	13,609
2021-11-19	3.340	3.560	3.300	3.300	3.300	11,030
2021-11-18	3.000	3.320	3.000	3.240	3.240	10,527
2021-11-17	3.000	3.000	2.960	2.960	2.960	1,197
2021-11-16	2.900	3.020	2.900	2.960	2.960	7,385
2021-11-15	3.000	3.020	2.960	2.960	2.960	3,515
2021-11-12	3.040	3.040	2.800	2.900	2.900	2,110
2021-11-11	3.040	3.160	3.020	3.100	3.100	2,970

← NewerPage 21 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.