Skip to main content
tokentus investment AG (ETR:14D)
Germany flag Germany · Delayed Price · Currency is EUR
0.790
-0.025 (-3.07%)
Apr 28, 2026, 10:51 PM CET

tokentus investment AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.790.780.790.79-3.07%2,000
Apr 27, 20260.820.820.820.820.82--
Apr 24, 20260.820.820.820.820.82--
Apr 23, 20260.820.820.820.820.82--
Apr 22, 20260.820.820.820.820.82--
Apr 21, 20260.820.820.820.820.82--
Apr 20, 20260.820.820.820.820.82-1.81%-
Apr 17, 20260.830.830.830.830.83--
Apr 16, 20260.830.830.830.830.83-30,000
Apr 15, 20260.830.830.830.830.831.84%-
Apr 14, 20260.820.820.820.820.82--
Apr 13, 20260.820.820.820.820.82--
Apr 10, 20260.850.850.820.820.82-600
Apr 9, 20260.840.840.820.820.821.24%728
Apr 8, 20260.810.810.810.810.81--
Apr 7, 20260.810.810.810.810.81--
Apr 2, 20260.810.810.810.810.81--
Apr 1, 20260.810.810.810.810.81--
Mar 31, 20260.810.810.810.810.81--
Mar 30, 20260.810.810.810.810.81--
Mar 27, 20260.810.810.810.810.81--
Mar 26, 20260.770.810.770.810.81-1,000
Mar 25, 20260.790.810.790.810.812.55%8,900
Mar 24, 20260.790.820.790.790.79-2.48%10,156
Mar 23, 20260.810.810.810.810.81--
Mar 20, 20260.810.810.810.810.81--
Mar 19, 20260.810.810.810.810.81--
Mar 18, 20260.820.820.810.810.81-3.01%5,011
Mar 17, 20260.830.830.830.830.83--
Mar 16, 20260.840.840.830.830.83-1.19%6,427
Mar 13, 20260.830.840.830.840.84-12,184
Mar 12, 20260.850.850.810.840.84-3.45%5,233
Mar 11, 20260.890.890.870.870.87-10.31%7,000
Mar 10, 20260.970.970.970.970.975.43%200
Mar 9, 20260.940.940.920.920.92-1.60%3,462
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%-