XETRA - Delayed Quote EUR

tokentus investment AG (14D.DE)

Compare
0.8000 -0.0100 (-1.23%)
At close: 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 29,105
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 9, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 1,051
Oct 8, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 7, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 4, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 3, 2024 0.8150 0.8200 0.8100 0.8100 0.8100 11,072
Oct 2, 2024 0.8300 0.8300 0.8050 0.8050 0.8050 3,944
Oct 1, 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 9, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Sep 6, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Sep 5, 2024 0.8050 0.8250 0.8050 0.8250 0.8250 1,903
Sep 4, 2024 0.8200 0.8200 0.7900 0.7900 0.7900 14,700
Sep 3, 2024 0.8300 0.8300 0.8250 0.8250 0.8250 214
Sep 2, 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 9, 2024 0.8750 0.8800 0.8750 0.8800 0.8800 2,000
Aug 8, 2024 0.8600 0.8800 0.8600 0.8800 0.8800 10,850
Aug 7, 2024 0.8600 0.8700 0.8500 0.8700 0.8700 5,407
Aug 6, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 15,999
Aug 5, 2024 0.8600 0.8600 0.8500 0.8600 0.8600 4,486
Aug 2, 2024 0.8800 0.8800 0.8700 0.8700 0.8700 11
Aug 1, 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 9, 2024 0.9000 0.9100 0.9000 0.9100 0.9100 20
Jul 8, 2024 0.9000 0.9100 0.9000 0.9100 0.9100 2,608
Jul 5, 2024 0.9000 0.9250 0.9000 0.9250 0.9250 500
Jul 4, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Jul 3, 2024 0.9400 0.9400 0.9250 0.9250 0.9250 1,000
Jul 2, 2024 0.9200 0.9250 0.9200 0.9250 0.9250 1,500
Jul 1, 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
Jun 7, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Jun 6, 2024 0.9500 0.9500 0.9100 0.9400 0.9400 2,230
Jun 5, 2024 0.9050 0.9300 0.9050 0.9300 0.9300 4,800
Jun 4, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jun 3, 2024 0.9400 0.9400 0.9200 0.9300 0.9300 101
May 31, 2024 0.9350 0.9350 0.9100 0.9100 0.9100 50
May 30, 2024 0.9050 0.9100 0.9050 0.9100 0.9100 1,500
May 29, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
May 28, 2024 0.9150 0.9150 0.9050 0.9050 0.9050 339
May 27, 2024 0.9700 0.9850 0.8800 0.9000 0.9000 18,499
May 24, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
May 23, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
May 22, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
May 21, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
May 20, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
May 17, 2024 0.9700 0.9700 0.9650 0.9650 0.9650 1,400
May 16, 2024 0.9700 0.9700 0.9350 0.9350 0.9350 800
May 15, 2024 0.9400 0.9700 0.9300 0.9500 0.9500 9,299
May 14, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
May 13, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
May 10, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
May 9, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
May 8, 2024 0.8800 0.9300 0.8800 0.9300 0.9300 4,000
May 7, 2024 0.9100 0.9100 0.8950 0.8950 0.8950 150
May 6, 2024 0.8750 0.8950 0.8750 0.8950 0.8950 6,937
May 3, 2024 0.8600 0.8600 0.8000 0.8450 0.8450 7,699
May 2, 2024 0.8850 0.8850 0.8850 0.8850 0.8850 -
Apr 30, 2024 0.9100 0.9100 0.8850 0.8850 0.8850 4,102
Apr 29, 2024 0.9000 0.9050 0.9000 0.9050 0.9050 2,500
Apr 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 3,999
Apr 25, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 24, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 23, 2024 0.8600 0.8800 0.8600 0.8800 0.8800 80
Apr 22, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 19, 2024 0.9000 0.9000 0.8700 0.8700 0.8700 350
Apr 18, 2024 0.8650 0.8800 0.8600 0.8800 0.8800 4,694
Apr 17, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 16, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 15, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 12, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 11, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 10, 2024 0.8600 0.8800 0.8600 0.8800 0.8800 4,600
Apr 9, 2024 0.8600 0.8800 0.8600 0.8800 0.8800 5,000
Apr 8, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Apr 5, 2024 0.9000 0.9000 0.8350 0.8350 0.8350 16,499
Apr 4, 2024 0.8000 0.9000 0.8000 0.8950 0.8950 10,049
Apr 3, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Apr 2, 2024 0.8300 0.8550 0.8000 0.8300 0.8300 4,252
Mar 28, 2024 0.8250 0.8250 0.7800 0.8100 0.8100 7,100
Mar 27, 2024 0.7900 0.8200 0.7700 0.7950 0.7950 9,057
Mar 26, 2024 0.7500 0.7550 0.7500 0.7550 0.7550 2,000
Mar 25, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Mar 22, 2024 0.7200 0.7250 0.7000 0.7250 0.7250 11,593
Mar 21, 2024 0.7300 0.7300 0.7250 0.7250 0.7250 2,200
Mar 20, 2024 0.7600 0.7600 0.7300 0.7600 0.7600 17,800
Mar 19, 2024 0.7250 0.7750 0.7250 0.7750 0.7750 4,950
Mar 18, 2024 0.7200 0.7550 0.7000 0.7550 0.7550 44,470
Mar 15, 2024 0.7300 0.7350 0.6950 0.6950 0.6950 22,291
Mar 14, 2024 0.7500 0.8000 0.7500 0.7650 0.7650 15,032
Mar 13, 2024 0.6850 0.7400 0.6850 0.7400 0.7400 29,453
Mar 12, 2024 0.7750 0.7750 0.7000 0.7200 0.7200 14,490
Mar 11, 2024 0.7500 0.7500 0.7250 0.7250 0.7250 1,765
Mar 8, 2024 0.8050 0.8050 0.7800 0.7800 0.7800 23,239
Mar 7, 2024 0.8750 0.8750 0.8250 0.8250 0.8250 100
Mar 6, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Mar 5, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Mar 4, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 3,199
Mar 1, 2024 0.8200 0.8450 0.8200 0.8450 0.8450 6,838
Feb 29, 2024 0.8050 0.8050 0.7900 0.7900 0.7900 11,849
Feb 28, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 27, 2024 0.8500 0.8500 0.8250 0.8250 0.8250 5,000
Feb 26, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 23, 2024 0.8000 0.8250 0.8000 0.8250 0.8250 5,000
Feb 22, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 21, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 20, 2024 0.8500 0.8500 0.8250 0.8250 0.8250 1,472
Feb 19, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 16, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 15, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Feb 14, 2024 0.8900 0.8950 0.8250 0.8250 0.8250 7,115
Feb 13, 2024 0.8350 0.8650 0.8000 0.8550 0.8550 5,286
Feb 12, 2024 0.8200 0.9050 0.8200 0.8700 0.8700 4,940
Feb 9, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Feb 8, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Feb 7, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Feb 6, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Feb 5, 2024 0.8000 0.8300 0.8000 0.8300 0.8300 6,725
Feb 2, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Feb 1, 2024 0.8000 0.8300 0.8000 0.8300 0.8300 4,000
Jan 31, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jan 30, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jan 29, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 26, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 25, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 24, 2024 0.8050 0.8200 0.8000 0.8200 0.8200 1,800
Jan 23, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jan 22, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jan 19, 2024 0.8050 0.8400 0.8050 0.8400 0.8400 5,000
Jan 18, 2024 0.8550 0.8550 0.8400 0.8400 0.8400 980
Jan 17, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 16, 2024 0.9100 0.9100 0.7950 0.8200 0.8200 33,504
Jan 15, 2024 0.8750 0.8750 0.8050 0.8400 0.8400 7,156
Jan 12, 2024 0.9600 0.9600 0.9100 0.9100 0.9100 2,053
Jan 11, 2024 0.8950 0.9550 0.8950 0.9250 0.9250 42,085
Jan 10, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 200
Jan 9, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jan 8, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 276
Jan 5, 2024 0.8900 0.9400 0.8900 0.9400 0.9400 5,847
Jan 4, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Jan 3, 2024 0.8350 0.8700 0.8000 0.8600 0.8600 6,939
Jan 2, 2024 0.8350 0.8350 0.8000 0.8000 0.8000 177
Dec 29, 2023 0.8350 0.8350 0.8100 0.8100 0.8100 100
Dec 28, 2023 0.7600 0.8050 0.7600 0.8000 0.8000 3,800
Dec 27, 2023 0.8050 0.8050 0.8050 0.8050 0.8050 -
Dec 22, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Dec 21, 2023 0.7500 0.7650 0.7500 0.7650 0.7650 8,688
Dec 20, 2023 0.7400 0.7400 0.7200 0.7300 0.7300 3,100
Dec 19, 2023 0.7650 0.7650 0.7400 0.7400 0.7400 3,491
Dec 18, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 15, 2023 0.8300 0.8300 0.8000 0.8000 0.8000 1,200
Dec 14, 2023 0.8700 0.8700 0.8000 0.8000 0.8000 5,084
Dec 13, 2023 0.8700 0.8700 0.8500 0.8500 0.8500 100
Dec 12, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Dec 11, 2023 0.8050 0.8400 0.8050 0.8400 0.8400 1,500
Dec 8, 2023 0.8250 0.8700 0.8200 0.8400 0.8400 2,771
Dec 7, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Dec 6, 2023 0.7750 0.8800 0.7750 0.8600 0.8600 11,197
Dec 5, 2023 0.7100 0.7750 0.7100 0.7600 0.7600 11,138
Dec 4, 2023 0.8300 0.8300 0.7200 0.7200 0.7200 24,216
Dec 1, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Nov 30, 2023 0.8600 0.8700 0.8500 0.8500 0.8500 550
Nov 29, 2023 0.8700 0.8700 0.8650 0.8650 0.8650 1,000
Nov 28, 2023 0.8650 0.8650 0.8650 0.8650 0.8650 -
Nov 27, 2023 0.8600 0.8700 0.8600 0.8650 0.8650 4,900
Nov 24, 2023 0.8700 0.8700 0.8500 0.8500 0.8500 5,500
Nov 23, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Nov 22, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 21, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 20, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 17, 2023 0.8850 0.9000 0.8850 0.9000 0.9000 1,000
Nov 16, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Nov 15, 2023 0.9000 0.9000 0.8400 0.8800 0.8800 7,131
Nov 14, 2023 0.8700 0.9100 0.8700 0.9100 0.9100 6,400
Nov 13, 2023 0.8800 0.9100 0.8800 0.9100 0.9100 3,000
Nov 10, 2023 0.8950 0.9200 0.8950 0.9200 0.9200 5,937
Nov 9, 2023 0.9350 0.9350 0.9150 0.9150 0.9150 7,000
Nov 8, 2023 0.9150 0.9150 0.9150 0.9150 0.9150 -
Nov 7, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Nov 6, 2023 0.9350 0.9350 0.9150 0.9150 0.9150 1,000
Nov 3, 2023 0.9350 0.9350 0.9200 0.9200 0.9200 370
Nov 2, 2023 0.9350 0.9350 0.9000 0.9200 0.9200 3,030
Nov 1, 2023 0.9450 0.9450 0.9200 0.9200 0.9200 4,000
Oct 31, 2023 0.9450 0.9850 0.9450 0.9850 0.9850 12
Oct 30, 2023 1.0200 1.0200 0.9850 0.9850 0.9850 12
Oct 27, 2023 0.9700 0.9850 0.9700 0.9850 0.9850 326
Oct 26, 2023 0.9200 0.9350 0.9200 0.9350 0.9350 1,100
Oct 25, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 -
Oct 24, 2023 0.9200 0.9200 0.9000 0.9000 0.9000 1,100

Related Tickers