tokentus investment AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 |
| 2025-11-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-11-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,140 |
| 2025-10-31 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 26 |
| 2025-10-30 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 2,000 |
| 2025-10-29 | 1.170 | 1.280 | 1.170 | 1.280 | 1.280 | 11,288 |
| 2025-10-28 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 2,325 |
| 2025-10-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 200 |
| 2025-10-24 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 1,921 |
| 2025-10-23 | 1.080 | 1.130 | 1.080 | 1.100 | 1.100 | 3,399 |
| 2025-10-22 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 7,091 |
| 2025-10-21 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 1,100 |
| 2025-10-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 850 |
| 2025-10-17 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 1,277 |
| 2025-10-16 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2025-10-15 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 2,100 |
| 2025-10-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 900 |
| 2025-10-13 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 900 |
| 2025-10-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,233 |
| 2025-10-09 | 1.220 | 1.230 | 1.170 | 1.230 | 1.230 | 5,233 |
| 2025-10-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2025-10-07 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 350 |
| 2025-10-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,000 |
| 2025-10-03 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 11,980 |
| 2025-10-02 | 1.280 | 1.300 | 1.200 | 1.300 | 1.300 | 26,828 |
| 2025-10-01 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 2,250 |
| 2025-09-30 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,500 |
| 2025-09-29 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 3,750 |
| 2025-09-26 | 1.240 | 1.300 | 1.240 | 1.280 | 1.280 | 12,000 |
| 2025-09-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 10,702 |
| 2025-09-24 | 1.250 | 1.300 | 1.250 | 1.290 | 1.290 | 10,702 |
| 2025-09-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 9,569 |
| 2025-09-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 9,569 |
| 2025-09-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,555 |
| 2025-09-18 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 2,555 |
| 2025-09-17 | 1.190 | 1.270 | 1.180 | 1.270 | 1.270 | 7,791 |
| 2025-09-16 | 1.250 | 1.250 | 1.140 | 1.180 | 1.180 | 11,000 |
| 2025-09-15 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 12,177 |
| 2025-09-12 | 1.390 | 1.390 | 1.300 | 1.320 | 1.320 | 8,223 |
| 2025-09-11 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 1,000 |
| 2025-09-10 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 5,044 |
| 2025-09-09 | 1.300 | 1.400 | 1.300 | 1.360 | 1.360 | 7,183 |
| 2025-09-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 500 |
| 2025-09-05 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 10 |
| 2025-09-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,337 |
| 2025-09-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,337 |
| 2025-09-02 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 4,337 |
| 2025-09-01 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 5,627 |
| 2025-08-29 | 1.390 | 1.390 | 1.290 | 1.320 | 1.320 | 10,604 |
| 2025-08-28 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 3,950 |
| 2025-08-27 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 250 |
| 2025-08-26 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 1,050 |
| 2025-08-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-08-22 | 1.380 | 1.430 | 1.380 | 1.420 | 1.420 | 7,011 |
| 2025-08-21 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 3,654 |
| 2025-08-20 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 254 |
| 2025-08-19 | 1.410 | 1.440 | 1.410 | 1.420 | 1.420 | 1,246 |
| 2025-08-18 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 4,180 |
| 2025-08-15 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 16,298 |
| 2025-08-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 11,653 |
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.