tokentus investment AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 700 |
| 2025-05-21 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 8,001 |
| 2025-05-20 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 4,886 |
| 2025-05-19 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 200 |
| 2025-05-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 600 |
| 2025-05-15 | 1.140 | 1.150 | 1.080 | 1.120 | 1.120 | 600 |
| 2025-05-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-05-13 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 2,777 |
| 2025-05-12 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 8,428 |
| 2025-05-09 | 1.110 | 1.180 | 1.110 | 1.150 | 1.150 | 17,173 |
| 2025-05-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-05-05 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-05-02 | 1.060 | 1.100 | 1.050 | 1.100 | 1.100 | 16,500 |
| 2025-04-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,010 |
| 2025-04-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-28 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 2,812 |
| 2025-04-25 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 3,000 |
| 2025-04-24 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 3,400 |
| 2025-04-23 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 2,000 |
| 2025-04-22 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 2,750 |
| 2025-04-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-04-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-04-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-04-14 | 1.070 | 1.130 | 1.070 | 1.130 | 1.130 | 6,105 |
| 2025-04-11 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 2,100 |
| 2025-04-10 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 7,568 |
| 2025-04-09 | 1.000 | 1.060 | 0.995 | 1.040 | 1.040 | 9,938 |
| 2025-04-08 | 1.050 | 1.080 | 1.030 | 1.060 | 1.060 | 12,450 |
| 2025-04-07 | 1.010 | 1.050 | 0.970 | 1.000 | 1.000 | 6,083 |
| 2025-04-04 | 1.070 | 1.070 | 0.995 | 0.995 | 0.995 | 9,131 |
| 2025-04-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2025-04-02 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2025-04-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2025-03-31 | 1.180 | 1.180 | 1.110 | 1.140 | 1.140 | 30,441 |
| 2025-03-28 | 1.210 | 1.210 | 1.180 | 1.210 | 1.210 | 24,179 |
| 2025-03-27 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 273 |
| 2025-03-26 | 1.250 | 1.260 | 1.240 | 1.240 | 1.240 | 3,867 |
| 2025-03-25 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 19,088 |
| 2025-03-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-03-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-03-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-03-19 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 3,049 |
| 2025-03-18 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 3,900 |
| 2025-03-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-03-14 | 1.290 | 1.290 | 1.230 | 1.230 | 1.230 | 5,000 |
| 2025-03-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-03-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-03-11 | 1.300 | 1.300 | 1.250 | 1.280 | 1.280 | 9,100 |
| 2025-03-10 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 927 |
| 2025-03-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-03-06 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 7,000 |
| 2025-03-05 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 1,000 |
| 2025-03-04 | 1.300 | 1.320 | 1.260 | 1.290 | 1.290 | 10,516 |
| 2025-03-03 | 1.260 | 1.380 | 1.260 | 1.330 | 1.330 | 7,633 |
| 2025-02-28 | 1.220 | 1.260 | 1.160 | 1.240 | 1.240 | 28,590 |
| 2025-02-27 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 1,700 |
| 2025-02-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-02-25 | 1.320 | 1.320 | 1.250 | 1.270 | 1.270 | 10,250 |
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.