tokentus investment AG (14D.DE)

XETRA - XETRA Delayed Price. Currency in EUR

0.8000

-0.0100

(-1.23%)

At close: 05:36PM CEST

Advertisement

Time Period:

Oct 25, 2023 - Oct 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	-	-	-	-	-	-
Oct 24, 2024	-	-	-	-	-	-
Oct 23, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	1,045
Oct 22, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	8,700
Oct 21, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	6,299
Oct 18, 2024	0.8000	0.8000	0.7850	0.7850	0.7850	17,383
Oct 17, 2024	0.8000	0.8000	0.7850	0.7850	0.7850	50,000
Oct 16, 2024	0.8000	0.8000	0.7850	0.7850	0.7850	54,870
Oct 15, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 14, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Oct 11, 2024	0.8000	0.8000	0.7850	0.7850	0.7850	7,000
Oct 10, 2024	0.8100	0.8100	0.7850	0.7850	0.7850	5,718
Oct 09, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	1,051
Oct 08, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Oct 07, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Oct 04, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Oct 03, 2024	0.8150	0.8200	0.8100	0.8100	0.8100	11,072
Oct 02, 2024	0.8300	0.8300	0.8050	0.8050	0.8050	3,944
Oct 01, 2024	0.8200	0.8250	0.8200	0.8250	0.8250	17,056
Sep 30, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Sep 27, 2024	0.8000	0.8150	0.8000	0.8150	0.8150	2
Sep 26, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Sep 25, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Sep 24, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Sep 23, 2024	0.8000	0.8350	0.8000	0.8350	0.8350	100
Sep 20, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	350
Sep 19, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 16, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 13, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Sep 12, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Sep 11, 2024	0.8000	0.8250	0.8000	0.8250	0.8250	2
Sep 10, 2024	0.8050	0.8250	0.8000	0.8250	0.8250	8,131
Sep 09, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Sep 06, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Sep 05, 2024	0.8050	0.8250	0.8050	0.8250	0.8250	1,903
Sep 04, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	14,700
Sep 03, 2024	0.8300	0.8300	0.8250	0.8250	0.8250	214
Sep 02, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	2,400
Aug 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	3,000
Aug 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Aug 28, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	200
Aug 27, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Aug 26, 2024	0.8550	0.8650	0.8550	0.8650	0.8650	3,000
Aug 23, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Aug 22, 2024	0.9000	0.9000	0.8750	0.8750	0.8750	300
Aug 21, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Aug 20, 2024	0.8550	0.8750	0.8550	0.8750	0.8750	9,000
Aug 19, 2024	0.8500	0.8850	0.8500	0.8850	0.8850	2,000
Aug 16, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Aug 15, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Aug 14, 2024	0.8050	0.8100	0.8050	0.8050	0.8050	2,978
Aug 13, 2024	0.8200	0.8200	0.7950	0.7950	0.7950	1,120
Aug 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 09, 2024	0.8750	0.8800	0.8750	0.8800	0.8800	2,000
Aug 08, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	10,850
Aug 07, 2024	0.8600	0.8700	0.8500	0.8700	0.8700	5,407
Aug 06, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	15,999
Aug 05, 2024	0.8600	0.8600	0.8500	0.8600	0.8600	4,486
Aug 02, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	11
Aug 01, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 31, 2024	0.8800	0.8900	0.8800	0.8900	0.8900	12,800
Jul 30, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 29, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jul 26, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	100
Jul 25, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jul 24, 2024	0.9250	0.9250	0.9050	0.9050	0.9050	1,258
Jul 23, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	200
Jul 22, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jul 19, 2024	0.9250	0.9250	0.9050	0.9050	0.9050	862
Jul 18, 2024	0.8850	0.9250	0.8850	0.9050	0.9050	130
Jul 17, 2024	0.9100	0.9100	0.9050	0.9050	0.9050	1,918
Jul 16, 2024	0.8800	0.8900	0.8750	0.8900	0.8900	20,491
Jul 15, 2024	0.8800	0.8950	0.8700	0.8700	0.8700	5,500
Jul 12, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 11, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 10, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 09, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	20
Jul 08, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	2,608
Jul 05, 2024	0.9000	0.9250	0.9000	0.9250	0.9250	500
Jul 04, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Jul 03, 2024	0.9400	0.9400	0.9250	0.9250	0.9250	1,000
Jul 02, 2024	0.9200	0.9250	0.9200	0.9250	0.9250	1,500
Jul 01, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	13,350
Jun 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 27, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Jun 26, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Jun 25, 2024	0.9000	0.9000	0.8750	0.8750	0.8750	16,564
Jun 24, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	1,900
Jun 21, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Jun 20, 2024	0.9050	0.9050	0.8850	0.8850	0.8850	7,200
Jun 19, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Jun 18, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Jun 17, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	30,000
Jun 14, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	-
Jun 13, 2024	0.9200	0.9200	0.9150	0.9150	0.9150	251
Jun 12, 2024	0.9200	0.9200	0.9150	0.9150	0.9150	71
Jun 11, 2024	0.9200	0.9200	0.9150	0.9150	0.9150	2,564
Jun 10, 2024	0.9400	0.9400	0.9250	0.9250	0.9250	333
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,809.86+12.44(+0.21%)

Dow 3042,374.36-140.59(-0.33%)

Nasdaq18,415.49+138.83(+0.76%)

Russell 20002,218.92+5.08(+0.23%)

Crude Oil70.47+0.28(+0.40%)

Gold2,747.20-1.70(-0.06%)

tokentus investment AG (14D.DE)

S&P 500
5,809.86
+12.44(+0.21%)

Dow 30
42,374.36
-140.59(-0.33%)

Nasdaq
18,415.49
+138.83(+0.76%)

Russell 2000
2,218.92
+5.08(+0.23%)

Crude Oil
70.47
+0.28(+0.40%)

Gold
2,747.20
-1.70(-0.06%)