tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.770	0.770	0.770	0.770	0.770	1,000
2026-04-30	0.820	0.820	0.785	0.785	0.785	1,000
2026-04-29	0.790	0.790	0.790	0.790	0.790	2,000
2026-04-28	0.775	0.790	0.775	0.790	0.790	2,000
2026-04-27	0.815	0.815	0.815	0.815	0.815	30,000
2026-04-24	0.815	0.815	0.815	0.815	0.815	30,000
2026-04-23	0.815	0.815	0.815	0.815	0.815	30,000
2026-04-22	0.815	0.815	0.815	0.815	0.815	30,000
2026-04-21	0.815	0.815	0.815	0.815	0.815	30,000
2026-04-20	0.815	0.815	0.815	0.815	0.815	30,000
2026-04-17	0.830	0.830	0.830	0.830	0.830	30,000
2026-04-16	0.830	0.830	0.830	0.830	0.830	30,000
2026-04-15	0.830	0.830	0.830	0.830	0.830	600
2026-04-14	0.815	0.815	0.815	0.815	0.815	600
2026-04-13	0.815	0.815	0.815	0.815	0.815	600
2026-04-10	0.850	0.850	0.815	0.815	0.815	600
2026-04-09	0.840	0.840	0.815	0.815	0.815	728
2026-04-08	0.805	0.805	0.805	0.805	0.805	1,600
2026-04-07	0.805	0.805	0.805	0.805	0.805	1,600
2026-04-02	0.805	0.805	0.805	0.805	0.805	1,600
2026-04-01	0.805	0.805	0.805	0.805	0.805	1,000
2026-03-31	0.805	0.805	0.805	0.805	0.805	1,000
2026-03-30	0.805	0.805	0.805	0.805	0.805	1,000
2026-03-27	0.805	0.805	0.805	0.805	0.805	1,000
2026-03-26	0.765	0.805	0.765	0.805	0.805	1,000
2026-03-25	0.785	0.805	0.785	0.805	0.805	8,900
2026-03-24	0.790	0.820	0.785	0.785	0.785	10,156
2026-03-23	0.805	0.805	0.805	0.805	0.805	5,011
2026-03-20	0.805	0.805	0.805	0.805	0.805	5,011
2026-03-19	0.805	0.805	0.805	0.805	0.805	0
2026-03-18	0.820	0.820	0.805	0.805	0.805	5,011
2026-03-17	0.830	0.830	0.830	0.830	0.830	0
2026-03-16	0.840	0.840	0.830	0.830	0.830	6,427
2026-03-13	0.830	0.840	0.830	0.840	0.840	12,184
2026-03-12	0.845	0.845	0.805	0.840	0.840	5,233
2026-03-11	0.890	0.890	0.870	0.870	0.870	7,000
2026-03-10	0.970	0.970	0.970	0.970	0.970	200
2026-03-09	0.940	0.940	0.920	0.920	0.920	3,462
2026-03-06	0.935	0.935	0.935	0.935	0.935	4,000
2026-03-05	0.910	0.925	0.910	0.925	0.925	4,000
2026-03-04	0.910	0.910	0.910	0.910	0.910	200
2026-03-03	0.910	0.910	0.910	0.910	0.910	200
2026-03-02	0.920	0.920	0.920	0.920	0.920	200
2026-02-27	0.895	0.895	0.895	0.895	0.895	1,293
2026-02-26	0.895	0.895	0.895	0.895	0.895	200
2026-02-25	0.915	0.920	0.915	0.920	0.920	436
2026-02-24	0.905	0.905	0.905	0.905	0.905	200
2026-02-23	0.885	0.885	0.885	0.885	0.885	200
2026-02-20	0.920	0.920	0.920	0.920	0.920	200
2026-02-19	0.905	0.905	0.905	0.905	0.905	2,200
2026-02-18	0.905	0.905	0.905	0.905	0.905	2,200
2026-02-17	0.875	0.920	0.875	0.920	0.920	2,200
2026-02-16	0.950	0.950	0.950	0.950	0.950	100
2026-02-13	0.950	0.950	0.950	0.950	0.950	100
2026-02-12	0.850	0.930	0.850	0.930	0.930	6,870
2026-02-11	0.890	0.890	0.890	0.890	0.890	100
2026-02-10	0.905	0.905	0.905	0.905	0.905	100
2026-02-09	0.905	0.905	0.905	0.905	0.905	100
2026-02-06	0.845	0.925	0.840	0.905	0.905	18,105
2026-02-05	0.900	0.900	0.800	0.830	0.830	22,462

← NewerPage 3 of 5 · 253 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.