tokentus investment AG (ETR:14D)
Germany · Delayed Price · Currency is EUR 0.6150
0.00 (0.00%)
Oct 2, 2026, 5:35 PM CET
tokentus investment AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.62 | 0.62 | 0.59 | 0.62 | - | - | 8 |
| Oct 1, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 29, 2026 | 0.68 | 0.70 | 0.61 | 0.62 | 0.62 | -8.89% | 14,677 |
| Sep 28, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 13.45% | 5,070 |
| Sep 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 300 |
| Sep 24, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -5.56% | 2,000 |
| Sep 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 13 |
| Sep 22, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -7.35% | 5,551 |
| Sep 21, 2026 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | - | 4,483 |
| Sep 18, 2026 | 0.65 | 0.68 | 0.61 | 0.68 | 0.68 | 5.43% | 538 |
| Sep 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 16, 2026 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | 2.38% | 6,731 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 50 |
| Sep 14, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -3.70% | 14,000 |
| Sep 11, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | -0.74% | 100 |
| Sep 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 9, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -3.55% | 2,128 |
| Sep 8, 2026 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | - | 57 |
| Sep 7, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -3.42% | 1,506 |
| Sep 4, 2026 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | 3.55% | 4,000 |
| Sep 3, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 1, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 31, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -2.76% | 2,577 |
| Aug 28, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | - | 422 |
| Aug 27, 2026 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | -3.33% | 682 |
| Aug 26, 2026 | 0.88 | 0.88 | 0.68 | 0.75 | 0.75 | -15.73% | 7,705 |
| Aug 25, 2026 | 0.88 | 1.00 | 0.88 | 0.89 | 0.89 | 1.14% | 14,926 |
| Aug 24, 2026 | 0.73 | 0.95 | 0.73 | 0.88 | 0.88 | 25.71% | 10,471 |
| Aug 21, 2026 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 17.65% | 31,662 |
| Aug 20, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | 4.39% | 40,331 |
| Aug 19, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 18, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -1.72% | 37 |
| Aug 17, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -4.92% | 5,617 |
| Aug 14, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 351 |
| Aug 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Aug 12, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -4.65% | 2,000 |
| Aug 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 10, 2026 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -4.44% | 2,315 |
| Aug 7, 2026 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 4.65% | 1,159 |
| Aug 6, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 163 |
| Aug 5, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 3,322 |
| Aug 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.01% | 558 |
| Aug 3, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.48% | 1,388 |
| Jul 31, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 12.50% | 14,303 |
| Jul 30, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 5.26% | 3,884 |
| Jul 29, 2026 | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -1.72% | 12,457 |
| Jul 28, 2026 | 0.61 | 0.61 | 0.51 | 0.58 | 0.58 | -8.66% | 28,100 |
| Jul 27, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -4.51% | 587 |