tokentus investment AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 11,653 |
| 2025-08-13 | 1.370 | 1.450 | 1.370 | 1.420 | 1.420 | 17,408 |
| 2025-08-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 12,220 |
| 2025-08-11 | 1.420 | 1.440 | 1.390 | 1.440 | 1.440 | 7,000 |
| 2025-08-08 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 2,048 |
| 2025-08-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,722 |
| 2025-08-06 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 800 |
| 2025-08-05 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 1,073 |
| 2025-08-04 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 4,731 |
| 2025-08-01 | 1.450 | 1.450 | 1.380 | 1.410 | 1.410 | 12,600 |
| 2025-07-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 9,299 |
| 2025-07-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 9,299 |
| 2025-07-29 | 1.400 | 1.460 | 1.400 | 1.450 | 1.450 | 9,299 |
| 2025-07-28 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 12,400 |
| 2025-07-25 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 7,924 |
| 2025-07-24 | 1.410 | 1.460 | 1.410 | 1.440 | 1.440 | 4,899 |
| 2025-07-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 4,600 |
| 2025-07-22 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 17,474 |
| 2025-07-21 | 1.410 | 1.500 | 1.410 | 1.460 | 1.460 | 22,344 |
| 2025-07-18 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 11,189 |
| 2025-07-17 | 1.350 | 1.370 | 1.290 | 1.340 | 1.340 | 44,268 |
| 2025-07-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 26,640 |
| 2025-07-15 | 1.440 | 1.500 | 1.400 | 1.440 | 1.440 | 16,037 |
| 2025-07-14 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 19,759 |
| 2025-07-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 17,709 |
| 2025-07-10 | 1.350 | 1.350 | 1.290 | 1.350 | 1.350 | 10,500 |
| 2025-07-09 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 2,973 |
| 2025-07-08 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 3,000 |
| 2025-07-07 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 311 |
| 2025-07-04 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 4,455 |
| 2025-07-03 | 1.370 | 1.380 | 1.300 | 1.360 | 1.360 | 8,822 |
| 2025-07-02 | 1.290 | 1.360 | 1.290 | 1.360 | 1.360 | 10,101 |
| 2025-07-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,215 |
| 2025-06-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 6,254 |
| 2025-06-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10,996 |
| 2025-06-26 | 1.230 | 1.270 | 1.220 | 1.270 | 1.270 | 10,996 |
| 2025-06-25 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 7,664 |
| 2025-06-24 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 4,000 |
| 2025-06-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 18,299 |
| 2025-06-20 | 1.240 | 1.280 | 1.230 | 1.280 | 1.280 | 18,299 |
| 2025-06-19 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 2,750 |
| 2025-06-18 | 1.220 | 1.290 | 1.220 | 1.290 | 1.290 | 33,908 |
| 2025-06-17 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 5,205 |
| 2025-06-16 | 1.130 | 1.250 | 1.130 | 1.250 | 1.250 | 12,206 |
| 2025-06-13 | 1.120 | 1.130 | 1.120 | 1.120 | 1.120 | 1,600 |
| 2025-06-12 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 4,121 |
| 2025-06-11 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 4,100 |
| 2025-06-10 | 1.090 | 1.150 | 1.090 | 1.120 | 1.120 | 5,210 |
| 2025-06-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,500 |
| 2025-06-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,500 |
| 2025-06-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,840 |
| 2025-06-04 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 1,980 |
| 2025-06-03 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 2,500 |
| 2025-06-02 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 6,600 |
| 2025-05-30 | 1.090 | 1.110 | 1.090 | 1.090 | 1.090 | 1,793 |
| 2025-05-29 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 71 |
| 2025-05-28 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 6,000 |
| 2025-05-27 | 1.130 | 1.130 | 1.080 | 1.090 | 1.090 | 6,292 |
| 2025-05-26 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 100 |
| 2025-05-23 | 1.100 | 1.140 | 1.100 | 1.130 | 1.130 | 5,270 |
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.