tokentus investment AG (ETR:14D)
Germany · Delayed Price · Currency is EUR 0.8300
-0.0100 (-1.19%)
Mar 16, 2026, 5:35 PM CET
tokentus investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 12,184 |
| Mar 12, 2026 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -3.45% | 5,233 |
| Mar 11, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -10.31% | 7,000 |
| Mar 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.43% | 200 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.60% | 3,462 |
| Mar 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Mar 5, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.65% | 4,000 |
| Mar 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.79% | 200 |
| Feb 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,293 |
| Feb 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.72% | 200 |
| Feb 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | 436 |
| Feb 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.26% | - |
| Feb 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.80% | - |
| Feb 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | 200 |
| Feb 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Feb 17, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -3.16% | 2,200 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 100 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 100 |
| Feb 12, 2026 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 4.49% | 6,870 |
| Feb 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Feb 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 100 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 100 |
| Feb 6, 2026 | 0.85 | 0.93 | 0.84 | 0.91 | 0.91 | 9.04% | 18,105 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | -11.23% | 22,462 |
| Feb 4, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -1.06% | 2,488 |
| Feb 3, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 1.07% | 4,100 |
| Feb 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.59% | - |
| Jan 30, 2026 | 0.92 | 0.98 | 0.91 | 0.98 | 0.98 | 3.70% | 8,043 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.58% | 210 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | 834 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Jan 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 300 |
| Jan 23, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | -0.53% | 1,000 |
| Jan 22, 2026 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | -4.52% | 26,505 |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Jan 20, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 2,000 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jan 16, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 4.00% | 2,200 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -2.91% | 2,800 |
| Jan 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 18,012 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 200 |
| Jan 12, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 2,841 |
| Jan 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 1,200 |
| Jan 8, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 2,400 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| Jan 5, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 6.12% | 25,573 |