tokentus investment AG (FRA:14D)
Germany · Delayed Price · Currency is EUR 1.210
-0.010 (-0.82%)
Last updated: Oct 15, 2025, 5:36 PM CET
tokentus investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 20, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 1,667 |
| Oct 17, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Oct 16, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Oct 15, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Oct 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 13, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 10, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 9, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 1,667 |
| Oct 8, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 7, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 4.27% | - |
| Oct 6, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Oct 3, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | 0.84% | 5,000 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Sep 30, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | - |
| Sep 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 26, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | - |
| Sep 25, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Sep 23, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Sep 22, 2025 | 1.24 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | - |
| Sep 19, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Sep 18, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | - |
| Sep 17, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | -1.61% | - |
| Sep 16, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 490 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -7.58% | - |
| Sep 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Sep 10, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -5.00% | - |
| Sep 9, 2025 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 11.11% | 490 |
| Sep 8, 2025 | 1.15 | 1.26 | 1.10 | 1.26 | 1.26 | - | 1,500 |
| Sep 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 1, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Aug 29, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -5.15% | - |
| Aug 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Aug 22, 2025 | 1.33 | 1.38 | 1.29 | 1.38 | 1.38 | 2.22% | - |
| Aug 21, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 180 |
| Aug 20, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 1,000 |
| Aug 19, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | -2.08% | - |
| Aug 18, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.60% | 3,180 |
| Aug 15, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -3.47% | - |
| Aug 14, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.60% | 1,050 |