Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	11.730	11.730	11.730	11.730	10.870	0
2024-06-11	11.790	11.880	11.770	11.770	10.907	165
2024-06-10	11.850	11.850	11.850	11.850	10.981	0
2024-06-07	11.930	11.930	11.930	11.930	11.055	0
2024-06-06	11.910	11.910	11.910	11.910	11.036	0
2024-06-05	11.810	11.810	11.810	11.810	10.944	0
2024-06-04	11.810	11.810	11.810	11.810	10.944	0
2024-06-03	11.830	11.830	11.830	11.830	10.962	0
2024-05-31	11.790	11.790	11.790	11.790	10.925	0
2024-05-30	11.630	11.760	11.630	11.630	10.777	434
2024-05-29	11.480	11.520	11.480	11.520	10.675	444
2024-05-28	11.690	11.700	11.460	11.520	10.675	933
2024-05-24	11.970	12.020	11.960	12.020	11.138	4
2024-05-23	12.000	12.000	12.000	12.000	11.120	0
2024-05-22	12.160	12.160	12.160	12.160	11.268	0
2024-05-21	12.690	12.700	12.320	12.320	11.416	23
2024-05-20	13.040	13.040	12.800	12.800	11.861	1,635
2024-05-17	14.060	14.060	14.050	14.050	12.649	13
2024-05-16	13.660	13.836	13.660	13.660	12.298	716
2024-05-15	13.570	13.570	13.460	13.570	12.217	10,257
2024-05-14	13.490	13.600	13.476	13.600	12.244	1,901
2024-05-13	13.350	13.350	13.350	13.350	12.019	0
2024-05-10	13.350	13.380	13.350	13.350	12.019	1
2024-05-09	13.230	13.263	13.230	13.230	11.911	5,620
2024-05-08	13.330	13.330	13.215	13.330	12.001	7,890
2024-05-07	13.210	13.370	13.206	13.370	12.037	26,285
2024-05-03	13.210	13.210	13.210	13.210	11.893	0
2024-05-02	12.997	12.997	12.980	12.980	11.686	10,712
2024-05-01	13.040	13.040	13.040	13.040	11.740	0
2024-04-30	13.040	13.040	13.040	13.040	11.740	1,045
2024-04-29	12.860	12.860	12.780	12.860	11.578	55
2024-04-26	12.720	12.920	12.720	12.880	11.596	424
2024-04-25	13.200	13.200	12.480	12.670	11.406	9,048
2024-04-24	13.330	13.330	13.240	13.330	12.001	11,567
2024-04-23	13.250	13.260	13.230	13.230	11.911	2
2024-04-22	13.160	13.200	13.160	13.160	11.848	3,255
2024-04-19	12.940	13.120	12.940	13.060	11.758	652
2024-04-18	12.960	13.020	12.900	12.960	11.668	15,191
2024-04-17	12.980	13.040	12.920	12.980	11.686	5,375
2024-04-16	12.920	13.000	12.900	13.000	11.704	15,190
2024-04-15	13.040	13.080	12.999	13.040	11.740	20,012
2024-04-12	13.060	13.100	13.000	13.100	11.794	850
2024-04-11	12.860	12.868	12.820	12.820	11.541	12,110
2024-04-10	12.821	12.821	12.820	12.820	11.541	789
2024-04-09	12.740	12.900	12.740	12.900	11.614	194
2024-04-08	12.840	12.840	12.680	12.690	11.424	1,509
2024-04-05	12.860	12.940	12.800	12.940	11.650	301
2024-04-04	12.960	12.960	12.820	12.960	11.668	303
2024-04-03	12.960	12.960	12.940	12.940	11.650	2,881
2024-04-02	13.350	13.350	13.280	13.350	12.019	3,890
2024-03-28	13.390	13.460	13.310	13.310	11.983	2,363
2024-03-27	13.880	13.900	13.740	13.740	12.370	339
2024-03-26	14.028	14.028	13.880	13.880	12.496	11,352
2024-03-25	14.030	14.101	13.960	13.960	12.568	6,669
2024-03-22	13.940	13.940	13.940	13.940	12.550	23
2024-03-21	13.940	13.941	13.940	13.940	12.550	1
2024-03-20	13.470	13.530	13.410	13.530	12.181	4,552
2024-03-19	13.660	13.740	13.470	13.470	12.127	1,036
2024-03-18	13.570	13.720	13.570	13.570	12.217	206
2024-03-15	13.277	13.277	13.060	13.180	11.866	108,833

← NewerPage 11 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.