tokentus investment AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.320 | 1.380 | 1.320 | 1.370 | 1.370 | 3,100 |
| 2025-02-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-02-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-02-19 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 3,350 |
| 2025-02-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-02-17 | 1.360 | 1.360 | 1.300 | 1.320 | 1.320 | 26,489 |
| 2025-02-14 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 3,851 |
| 2025-02-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-02-12 | 1.270 | 1.350 | 1.270 | 1.330 | 1.330 | 1,320 |
| 2025-02-11 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 2,000 |
| 2025-02-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-02-07 | 1.280 | 1.370 | 1.280 | 1.350 | 1.350 | 46,404 |
| 2025-02-06 | 1.430 | 1.430 | 1.370 | 1.370 | 1.370 | 4,148 |
| 2025-02-05 | 1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 92 |
| 2025-02-04 | 1.360 | 1.460 | 1.360 | 1.400 | 1.400 | 12,627 |
| 2025-02-03 | 1.420 | 1.420 | 1.300 | 1.330 | 1.330 | 7,284 |
| 2025-01-31 | 1.480 | 1.480 | 1.400 | 1.430 | 1.430 | 9,650 |
| 2025-01-30 | 1.390 | 1.600 | 1.390 | 1.510 | 1.510 | 28,503 |
| 2025-01-29 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 29,230 |
| 2025-01-28 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 13,162 |
| 2025-01-27 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 1,250 |
| 2025-01-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-01-23 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 725 |
| 2025-01-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-01-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-01-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-01-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-01-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 250 |
| 2025-01-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15,070 |
| 2025-01-14 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 132 |
| 2025-01-13 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 805 |
| 2025-01-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-01-09 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 6,100 |
| 2025-01-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-01-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-01-06 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 4,513 |
| 2025-01-03 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 8,000 |
| 2025-01-02 | 1.100 | 1.100 | 0.965 | 1.010 | 1.010 | 38,940 |
| 2024-12-30 | 1.090 | 1.090 | 1.050 | 1.080 | 1.080 | 0 |
| 2024-12-27 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 2,000 |
| 2024-12-23 | 1.190 | 1.190 | 1.020 | 1.060 | 1.060 | 20,623 |
| 2024-12-20 | 1.210 | 1.210 | 1.190 | 1.200 | 1.200 | 8,075 |
| 2024-12-19 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 1,999 |
| 2024-12-18 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 8,500 |
| 2024-12-17 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 0 |
| 2024-12-16 | 1.210 | 1.220 | 1.210 | 1.210 | 1.210 | 3,700 |
| 2024-12-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-12-12 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 7,981 |
| 2024-12-11 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 3,333 |
| 2024-12-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-12-09 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 2,222 |
| 2024-12-06 | 1.190 | 1.220 | 1.190 | 1.210 | 1.210 | 15,400 |
| 2024-12-05 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 8,500 |
| 2024-12-04 | 1.190 | 1.220 | 1.190 | 1.210 | 1.210 | 12,540 |
| 2024-12-03 | 1.240 | 1.250 | 1.160 | 1.210 | 1.210 | 55,381 |
| 2024-12-02 | 0.755 | 1.230 | 0.755 | 1.230 | 1.230 | 224,994 |
| 2024-11-29 | 0.720 | 0.720 | 0.710 | 0.710 | 0.710 | 100 |
| 2024-11-28 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2024-11-27 | 0.700 | 0.730 | 0.700 | 0.730 | 0.730 | 3,393 |
| 2024-11-26 | 0.750 | 0.750 | 0.700 | 0.730 | 0.730 | 8,306 |
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.