Takkt AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.755	2.760	2.660	2.760	2.760	1,676
2026-10-22	2.755	2.755	2.630	2.630	2.630	1,630
2026-10-21	2.780	2.860	2.430	2.755	2.755	51,639
2026-10-20	2.935	2.935	2.720	2.720	2.720	12,150
2026-10-19	2.890	2.925	2.875	2.900	2.900	4,634
2026-10-16	2.835	3.000	2.835	3.000	3.000	11,181
2026-10-15	2.990	2.990	2.880	2.920	2.920	2,428
2026-10-14	2.895	2.990	2.895	2.990	2.990	4,667
2026-10-13	2.820	2.930	2.820	2.870	2.870	10,234
2026-10-12	3.000	3.050	2.850	2.870	2.870	18,473
2026-10-09	2.950	2.950	2.835	2.900	2.900	2,413
2026-10-08	3.115	3.115	2.940	3.000	3.000	4,911
2026-10-07	3.115	3.115	2.940	2.950	2.950	4,591
2026-10-06	2.980	2.990	2.860	2.905	2.905	14,794
2026-10-05	2.980	3.050	2.920	2.920	2.920	11,890
2026-10-02	3.135	3.135	2.995	2.995	2.995	6,730
2026-10-01	3.105	3.135	3.000	3.135	3.135	39,650
2026-09-30	2.940	3.110	2.940	3.085	3.085	23,090
2026-09-29	3.085	3.085	2.950	2.980	2.980	11,316
2026-09-28	3.000	3.130	3.000	3.085	3.085	28,954
2026-09-25	3.140	3.140	3.000	3.000	3.000	8,088
2026-09-24	3.075	3.145	3.000	3.120	3.120	19,291
2026-09-23	2.995	3.170	2.995	3.040	3.040	15,757
2026-09-22	3.070	3.070	2.920	3.000	3.000	3,859
2026-09-21	2.955	3.070	2.955	3.065	3.065	11,091
2026-09-18	3.220	3.220	2.985	2.985	2.985	20,723
2026-09-17	3.250	3.280	3.200	3.200	3.200	8,167
2026-09-16	3.280	3.315	3.120	3.270	3.270	18,589
2026-09-15	3.240	3.330	3.180	3.290	3.290	20,873
2026-09-14	3.150	3.250	3.105	3.150	3.150	16,572
2026-09-11	3.265	3.295	3.150	3.150	3.150	19,436
2026-09-10	3.180	3.275	3.180	3.200	3.200	11,841
2026-09-09	3.140	3.280	3.135	3.185	3.185	6,912
2026-09-08	3.200	3.285	3.100	3.110	3.110	33,937
2026-09-07	3.040	3.375	3.010	3.220	3.220	34,247
2026-09-04	3.080	3.080	2.875	2.980	2.980	31,333
2026-09-03	2.800	3.075	2.800	3.065	3.065	121,475
2026-09-02	2.680	2.815	2.665	2.800	2.800	10,372
2026-09-01	2.800	2.800	2.660	2.705	2.705	3,001
2026-08-31	2.795	2.800	2.740	2.740	2.740	9,346
2026-08-28	2.880	2.880	2.750	2.750	2.750	21,218
2026-08-27	2.755	2.955	2.755	2.840	2.840	7,277
2026-08-26	2.720	2.895	2.685	2.890	2.890	27,556
2026-08-25	2.750	2.825	2.715	2.715	2.715	11,597
2026-08-24	2.700	2.795	2.640	2.795	2.795	2,367
2026-08-21	2.795	2.860	2.650	2.650	2.650	23,110
2026-08-20	2.695	2.795	2.660	2.795	2.795	5,838
2026-08-19	2.795	2.810	2.650	2.650	2.650	13,712
2026-08-18	3.000	3.000	2.680	2.700	2.700	44,058
2026-08-17	2.750	3.080	2.750	3.000	3.000	32,805
2026-08-14	2.680	2.755	2.605	2.705	2.705	14,566
2026-08-13	2.875	2.875	2.690	2.690	2.690	15,180
2026-08-12	2.700	2.915	2.690	2.820	2.820	48,557
2026-08-11	2.650	2.760	2.565	2.675	2.675	17,528
2026-08-10	2.480	2.645	2.475	2.630	2.630	14,707
2026-08-07	2.440	2.475	2.410	2.475	2.475	3,907
2026-08-06	2.410	2.460	2.280	2.440	2.440	26,046
2026-08-05	2.275	2.415	2.275	2.385	2.385	1,193
2026-08-04	2.395	2.400	2.345	2.350	2.350	5,014
2026-08-03	2.310	2.395	2.310	2.395	2.395	7,332

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.6000 EUR
2024-05-20	1.0000 EUR
2023-05-25	1.0000 EUR
2022-05-19	1.1000 EUR
2021-05-12	1.1000 EUR
2020-05-14	0.4500 EUR
2019-05-16	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.