Skip to main content
tokentus investment AG (ETR:14D)
Germany flag Germany · Delayed Price · Currency is EUR
0.935
+0.010 (1.08%)
At close: Mar 6, 2026

tokentus investment AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.940.940.940.940.941.08%-
Mar 5, 20260.910.930.910.930.931.65%4,000
Mar 4, 20260.910.910.910.910.91--
Mar 3, 20260.910.910.910.910.91-1.09%-
Mar 2, 20260.920.920.920.920.922.79%200
Feb 27, 20260.900.900.900.900.90-1,293
Feb 26, 20260.900.900.900.900.90-2.72%200
Feb 25, 20260.920.920.920.920.921.66%436
Feb 24, 20260.910.910.910.910.912.26%-
Feb 23, 20260.890.890.890.890.89-3.80%-
Feb 20, 20260.920.920.920.920.921.66%200
Feb 19, 20260.910.910.910.910.91--
Feb 18, 20260.910.910.910.910.91-1.63%-
Feb 17, 20260.880.920.880.920.92-3.16%2,200
Feb 16, 20260.950.950.950.950.95-100
Feb 13, 20260.950.950.950.950.952.15%100
Feb 12, 20260.850.930.850.930.934.49%6,870
Feb 11, 20260.890.890.890.890.89-1.66%-
Feb 10, 20260.910.910.910.910.91-100
Feb 9, 20260.910.910.910.910.91-100
Feb 6, 20260.850.930.840.910.919.04%18,105
Feb 5, 20260.900.900.800.830.83-11.23%22,462
Feb 4, 20260.910.940.910.940.94-1.06%2,488
Feb 3, 20260.910.950.910.950.951.07%4,100
Feb 2, 20260.940.940.940.940.94-4.59%-
Jan 30, 20260.920.980.910.980.983.70%8,043
Jan 29, 20260.970.970.950.950.95-2.58%210
Jan 28, 20260.970.970.970.970.972.65%834
Jan 27, 20260.950.950.950.950.95-0.53%-
Jan 26, 20260.950.950.950.950.950.53%300
Jan 23, 20260.900.950.900.950.95-0.53%1,000
Jan 22, 20260.960.960.900.950.95-4.52%26,505
Jan 21, 20261.001.001.001.001.00-2.45%-
Jan 20, 20261.001.021.001.021.02-0.97%2,000
Jan 19, 20261.031.031.031.031.03-0.96%-
Jan 16, 20261.031.041.031.041.044.00%2,200
Jan 15, 20261.001.000.981.001.00-2.91%2,800
Jan 14, 20261.031.031.031.031.03-1.90%18,012
Jan 13, 20261.051.051.051.051.05-200
Jan 12, 20261.011.051.011.051.052.94%2,841
Jan 9, 20261.001.021.001.021.02-1.92%1,200
Jan 8, 20261.001.041.001.041.04-2,400
Jan 7, 20261.041.041.041.041.04--
Jan 6, 20261.041.041.041.041.04-2,000
Jan 5, 20261.001.041.001.041.046.12%25,573
Jan 2, 20261.031.030.980.980.98-3.92%500
Dec 30, 20250.981.020.981.021.025.70%2,682
Dec 29, 20250.970.970.920.970.97-2.03%15,655
Dec 23, 20251.001.000.990.990.99-7.08%1,600
Dec 22, 20251.041.091.031.061.06-0.93%13,000
Dec 19, 20251.071.071.071.071.07-0.93%-
Dec 18, 20251.021.381.021.081.085.88%44,642
Dec 17, 20251.001.020.971.021.022.00%4,090
Dec 16, 20251.001.001.001.001.00-6.54%9,190
Dec 15, 20251.061.101.001.071.070.94%17,613
Dec 12, 20251.051.061.031.061.06-2.75%11,454
Dec 11, 20251.081.091.041.091.09-2.68%9,077
Dec 10, 20251.221.221.121.121.12-15.15%20,854
Dec 9, 20251.071.451.071.321.3226.92%88,129
Dec 8, 20251.041.041.041.041.04--
Dec 5, 20251.031.081.031.041.04-0.95%4,100
Dec 4, 20251.041.051.041.051.052.94%1,315
Dec 3, 20251.021.021.021.021.02-2.86%2,000
Dec 2, 20251.051.051.051.051.05--
Dec 1, 20251.051.051.051.051.05-0.94%-
Nov 28, 20251.061.061.061.061.06--
Nov 27, 20251.071.071.061.061.060.95%1,023
Nov 26, 20251.041.071.041.051.050.96%1,698
Nov 25, 20251.041.041.011.041.041.96%8,146
Nov 24, 20251.061.061.001.021.02-1.92%2,445
Nov 21, 20251.001.040.991.041.042.97%5,000
Nov 20, 20251.011.011.011.011.01-3.81%26
Nov 19, 20251.051.051.051.051.05-500
Nov 18, 20251.051.051.041.051.05-1.87%7,147
Nov 17, 20251.121.151.071.071.071.90%4,680
Nov 14, 20251.101.101.051.051.05-8.70%7,130
Nov 13, 20251.141.151.141.151.15-0.86%2,000
Nov 12, 20251.161.161.161.161.16--
Nov 11, 20251.161.161.161.161.16-2.52%-
Nov 10, 20251.151.191.151.191.190.85%5,000
Nov 7, 20251.181.181.181.181.18-0.84%-
Nov 6, 20251.191.191.191.191.19-1.65%-
Nov 5, 20251.201.211.201.211.21-1.63%2,000
Nov 4, 20251.231.231.231.231.23--
Nov 3, 20251.251.251.221.231.23-0.81%2,140
Oct 31, 20251.291.291.241.241.24-3.13%26
Oct 30, 20251.241.281.241.281.28-2,000
Oct 29, 20251.171.281.171.281.2810.34%11,288
Oct 28, 20251.151.171.151.161.163.57%2,325
Oct 27, 20251.121.121.121.121.12-2.61%200
Oct 24, 20251.111.151.111.151.154.55%1,921
Oct 23, 20251.081.131.081.101.10-1.79%3,399
Oct 22, 20251.151.151.111.121.12-2.61%7,091
Oct 21, 20251.141.151.141.151.15-1,100
Oct 20, 20251.151.151.151.151.151.77%850
Oct 17, 20251.131.131.111.131.13-1.74%1,277
Oct 16, 20251.191.191.151.151.15-4.96%3,000
Oct 15, 20251.261.261.201.211.21-0.82%2,100
Oct 14, 20251.221.221.221.221.22--
Oct 13, 20251.261.261.221.221.222.52%900