Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.015	10.015	10.015	10.015	9.280	0
2024-09-04	10.035	10.095	9.870	10.095	9.355	44
2024-09-03	10.050	10.050	10.050	10.050	9.313	0
2024-09-02	10.230	10.230	10.230	10.230	9.480	0
2024-08-30	10.420	10.440	10.420	10.420	9.656	463
2024-08-29	10.270	10.300	10.225	10.225	9.475	897
2024-08-28	10.250	10.250	10.250	10.250	9.498	0
2024-08-27	10.270	10.270	10.270	10.270	9.517	0
2024-08-23	10.540	10.540	10.540	10.540	9.767	0
2024-08-22	10.660	10.660	10.520	10.520	9.748	10
2024-08-21	10.640	10.820	10.640	10.640	9.860	28
2024-08-20	9.920	9.920	9.920	9.920	9.192	0
2024-08-19	10.260	10.260	10.120	10.205	9.457	38
2024-08-16	10.900	11.030	10.900	11.030	10.221	74
2024-08-15	10.760	10.760	10.760	10.760	9.971	0
2024-08-14	10.560	10.620	10.500	10.620	9.841	96
2024-08-13	10.540	10.540	10.480	10.540	9.767	328
2024-08-12	10.500	10.500	10.500	10.500	9.730	0
2024-08-09	10.640	10.680	10.440	10.540	9.767	671
2024-08-08	10.680	10.680	10.680	10.680	9.897	0
2024-08-07	10.230	10.230	10.230	10.230	9.480	0
2024-08-06	10.155	10.300	10.155	10.155	9.410	9
2024-08-05	10.030	10.030	10.030	10.030	9.294	0
2024-08-02	10.200	10.200	10.155	10.155	9.410	19
2024-08-01	10.420	10.420	10.420	10.420	9.656	0
2024-07-31	10.830	10.830	10.830	10.830	10.036	0
2024-07-30	10.700	10.700	10.700	10.700	9.915	0
2024-07-29	10.260	10.760	10.260	10.680	9.897	171
2024-07-26	9.930	10.175	9.930	10.175	9.429	22
2024-07-25	9.360	10.100	9.360	9.840	9.118	310
2024-07-24	9.360	9.390	9.340	9.390	8.701	2
2024-07-23	9.500	9.500	9.400	9.445	8.752	2
2024-07-22	10.310	10.740	9.475	9.475	8.780	962
2024-07-19	11.660	11.670	11.660	11.670	10.814	38
2024-07-18	11.400	11.620	11.400	11.560	10.712	20
2024-07-17	11.400	11.420	11.340	11.420	10.582	2
2024-07-16	11.260	11.260	11.260	11.260	10.434	0
2024-07-15	11.360	11.380	11.240	11.240	10.416	634
2024-07-12	11.360	11.360	11.360	11.360	10.527	0
2024-07-11	11.420	11.420	11.420	11.420	10.582	10
2024-07-10	11.420	11.420	11.420	11.420	10.582	0
2024-07-09	11.610	11.760	11.610	11.610	10.758	9
2024-07-08	11.560	11.610	11.560	11.610	10.758	13
2024-07-05	11.650	11.650	11.650	11.650	10.796	0
2024-07-04	11.640	11.710	11.640	11.710	10.851	1
2024-07-03	11.800	11.800	11.690	11.690	10.833	4,594
2024-07-02	11.790	11.790	11.790	11.790	10.925	0
2024-07-01	11.980	12.000	11.980	12.000	11.120	2
2024-06-28	11.810	11.960	11.810	11.810	10.944	51
2024-06-27	11.690	11.810	11.580	11.810	10.944	18
2024-06-26	11.680	11.680	11.580	11.580	10.731	51
2024-06-25	11.790	11.930	11.760	11.930	11.055	31
2024-06-24	11.710	11.810	11.710	11.810	10.944	19,550
2024-06-21	11.520	11.700	11.520	11.580	10.731	18,015
2024-06-20	11.400	11.480	11.400	11.400	10.564	611
2024-06-19	11.220	11.320	11.180	11.320	10.490	41
2024-06-18	11.150	11.180	11.140	11.150	10.332	284
2024-06-17	11.130	11.130	11.000	11.130	10.314	1
2024-06-14	11.200	11.200	11.140	11.200	10.379	2
2024-06-13	11.650	11.650	11.650	11.650	10.796	0

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.6000 EUR
2024-05-20	0.6000 EUR
2023-05-25	0.6000 EUR
2022-05-19	0.6000 EUR
2021-05-12	0.5500 EUR
2019-05-16	0.5500 EUR

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