tokentus investment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.545	0.600	0.545	0.600	0.600	3,884
2026-07-29	0.630	0.630	0.570	0.570	0.570	12,457
2026-07-28	0.610	0.610	0.510	0.580	0.580	28,100
2026-07-27	0.630	0.635	0.630	0.635	0.635	587
2026-07-24	0.665	0.665	0.665	0.665	0.665	1,500
2026-07-23	0.650	0.665	0.650	0.665	0.665	1,500
2026-07-22	0.710	0.710	0.670	0.670	0.670	2,307
2026-07-21	0.745	0.745	0.745	0.745	0.745	900
2026-07-20	0.770	0.770	0.745	0.745	0.745	900
2026-07-17	0.730	0.735	0.730	0.735	0.735	2,000
2026-07-16	0.695	0.695	0.695	0.695	0.695	1,460
2026-07-15	0.695	0.695	0.695	0.695	0.695	1,460
2026-07-14	0.695	0.695	0.695	0.695	0.695	1,460
2026-07-13	0.700	0.700	0.695	0.695	0.695	1,460
2026-07-10	0.735	0.735	0.735	0.735	0.735	2,531
2026-07-09	0.800	0.800	0.735	0.735	0.735	2,531
2026-07-08	0.750	0.800	0.750	0.765	0.765	3,585
2026-07-07	0.715	0.715	0.715	0.715	0.715	3,500
2026-07-06	0.690	0.720	0.690	0.715	0.715	3,500
2026-07-03	0.700	0.725	0.700	0.725	0.725	2,000
2026-07-02	0.665	0.665	0.665	0.665	0.665	18
2026-07-01	0.665	0.665	0.665	0.665	0.665	0
2026-06-30	0.665	0.665	0.665	0.665	0.665	18
2026-06-29	0.700	0.700	0.665	0.665	0.665	18
2026-06-26	0.700	0.700	0.675	0.675	0.675	28
2026-06-25	0.675	0.675	0.675	0.675	0.675	15
2026-06-24	0.630	0.665	0.630	0.665	0.665	15
2026-06-23	0.680	0.680	0.660	0.665	0.665	4,000
2026-06-22	0.690	0.690	0.690	0.690	0.690	2,030
2026-06-19	0.690	0.690	0.690	0.690	0.690	2,030
2026-06-18	0.710	0.710	0.690	0.690	0.690	2,030
2026-06-17	0.745	0.745	0.745	0.745	0.745	329
2026-06-16	0.710	0.745	0.710	0.745	0.745	329
2026-06-15	0.740	0.780	0.710	0.780	0.780	5,131
2026-06-12	0.740	0.740	0.705	0.705	0.705	50
2026-06-11	0.705	0.705	0.705	0.705	0.705	2,000
2026-06-10	0.700	0.705	0.700	0.705	0.705	2,000
2026-06-09	0.630	0.680	0.630	0.680	0.680	6,700
2026-06-08	0.700	0.700	0.665	0.665	0.665	1,003
2026-06-05	0.665	0.665	0.665	0.665	0.665	11,449
2026-06-04	0.665	0.665	0.665	0.665	0.665	11,449
2026-06-03	0.660	0.685	0.660	0.685	0.685	11,449
2026-06-02	0.690	0.690	0.690	0.690	0.690	5,000
2026-06-01	0.720	0.720	0.700	0.700	0.700	5,000
2026-05-29	0.700	0.700	0.700	0.700	0.700	2,025
2026-05-28	0.745	0.745	0.700	0.700	0.700	2,025
2026-05-27	0.785	0.785	0.755	0.755	0.755	817
2026-05-26	0.755	0.755	0.755	0.755	0.755	2,000
2026-05-25	0.755	0.755	0.755	0.755	0.755	2,000
2026-05-22	0.750	0.755	0.750	0.755	0.755	2,000
2026-05-21	0.770	0.770	0.770	0.770	0.770	1,000
2026-05-20	0.770	0.770	0.770	0.770	0.770	1,000
2026-05-19	0.770	0.770	0.770	0.770	0.770	1,000
2026-05-18	0.770	0.770	0.770	0.770	0.770	1,000
2026-05-15	0.770	0.770	0.770	0.770	0.770	1,000
2026-05-14	0.770	0.770	0.770	0.770	0.770	1,000
2026-05-13	0.770	0.770	0.770	0.770	0.770	1,000
2026-05-12	0.770	0.770	0.770	0.770	0.770	1,000
2026-05-11	0.790	0.790	0.790	0.790	0.790	1,000
2026-05-08	0.770	0.770	0.770	0.770	0.770	1,000

← NewerPage 2 of 3 · 130 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.