tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.735	0.735	0.735	0.735	0.735	0
2024-11-22	0.700	0.735	0.685	0.735	0.735	82,192
2024-11-21	0.680	0.730	0.640	0.680	0.680	13,000
2024-11-20	0.660	0.680	0.635	0.660	0.660	13,805
2024-11-19	0.655	0.715	0.650	0.715	0.715	13,915
2024-11-18	0.605	0.605	0.605	0.605	0.605	0
2024-11-15	0.605	0.605	0.605	0.605	0.605	0
2024-11-14	0.600	0.605	0.550	0.605	0.605	60,169
2024-11-13	0.605	0.605	0.600	0.605	0.605	15,172
2024-11-12	0.565	0.610	0.560	0.610	0.610	13,000
2024-11-11	0.640	0.660	0.595	0.595	0.595	52,567
2024-11-08	0.680	0.680	0.660	0.660	0.660	2,343
2024-11-07	0.740	0.740	0.715	0.715	0.715	1
2024-11-06	0.685	0.715	0.680	0.715	0.715	7,232
2024-11-05	0.735	0.750	0.680	0.715	0.715	9,500
2024-11-04	0.700	0.700	0.665	0.700	0.700	6,550
2024-11-01	0.665	0.740	0.665	0.740	0.740	11,478
2024-10-31	0.745	0.745	0.650	0.665	0.665	10,600
2024-10-30	0.705	0.705	0.660	0.700	0.700	5,539
2024-10-29	0.745	0.745	0.745	0.745	0.745	0
2024-10-28	0.750	0.750	0.745	0.745	0.745	4,000
2024-10-25	0.750	0.755	0.730	0.745	0.745	10,900
2024-10-24	0.800	0.800	0.800	0.800	0.800	29,105
2024-10-23	0.800	0.810	0.800	0.810	0.810	1,045
2024-10-22	0.800	0.810	0.800	0.810	0.810	8,700
2024-10-21	0.800	0.810	0.800	0.810	0.810	6,299
2024-10-18	0.800	0.800	0.785	0.785	0.785	17,383
2024-10-17	0.800	0.800	0.785	0.785	0.785	50,000
2024-10-16	0.800	0.800	0.785	0.785	0.785	54,870
2024-10-15	0.815	0.815	0.815	0.815	0.815	0
2024-10-14	0.785	0.785	0.785	0.785	0.785	0
2024-10-11	0.800	0.800	0.785	0.785	0.785	7,000
2024-10-10	0.810	0.810	0.785	0.785	0.785	5,718
2024-10-09	0.810	0.820	0.810	0.820	0.820	1,051
2024-10-08	0.810	0.810	0.810	0.810	0.810	0
2024-10-07	0.810	0.810	0.810	0.810	0.810	0
2024-10-04	0.810	0.810	0.810	0.810	0.810	0
2024-10-03	0.815	0.820	0.810	0.810	0.810	11,072
2024-10-02	0.830	0.830	0.805	0.805	0.805	3,944
2024-10-01	0.820	0.825	0.820	0.825	0.825	17,056
2024-09-30	0.815	0.815	0.815	0.815	0.815	0
2024-09-27	0.800	0.815	0.800	0.815	0.815	2
2024-09-26	0.815	0.815	0.815	0.815	0.815	0
2024-09-25	0.815	0.815	0.815	0.815	0.815	0
2024-09-24	0.835	0.835	0.835	0.835	0.835	0
2024-09-23	0.800	0.835	0.800	0.835	0.835	100
2024-09-20	0.860	0.860	0.840	0.840	0.840	350
2024-09-19	0.830	0.830	0.830	0.830	0.830	0
2024-09-18	0.830	0.830	0.830	0.830	0.830	0
2024-09-17	0.830	0.830	0.830	0.830	0.830	0
2024-09-16	0.830	0.830	0.830	0.830	0.830	0
2024-09-13	0.825	0.825	0.825	0.825	0.825	0
2024-09-12	0.825	0.825	0.825	0.825	0.825	0
2024-09-11	0.800	0.825	0.800	0.825	0.825	2
2024-09-10	0.805	0.825	0.800	0.825	0.825	8,131
2024-09-09	0.825	0.825	0.825	0.825	0.825	0
2024-09-06	0.825	0.825	0.825	0.825	0.825	0
2024-09-05	0.805	0.825	0.805	0.825	0.825	1,903
2024-09-04	0.820	0.820	0.790	0.790	0.790	14,700
2024-09-03	0.830	0.830	0.825	0.825	0.825	214

← NewerPage 9 of 22 · 1,279 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.