Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	13.500	13.500	13.273	13.350	12.019	36,233
2024-03-13	13.660	13.680	13.470	13.470	12.127	10,438
2024-03-12	13.560	13.560	13.410	13.410	12.073	1,019
2024-03-11	13.346	13.441	13.346	13.430	12.091	32,263
2024-03-08	13.430	13.450	13.420	13.450	12.109	12,340
2024-03-07	13.390	13.421	13.390	13.390	12.055	754
2024-03-06	13.600	13.660	13.280	13.290	11.965	1,382
2024-03-05	13.570	13.570	13.480	13.570	12.217	9
2024-03-04	13.684	13.684	13.500	13.550	12.199	2,926
2024-03-01	13.800	13.800	13.751	13.800	12.424	7,433
2024-02-29	13.600	13.720	13.600	13.720	12.352	6,987
2024-02-28	13.600	13.600	13.570	13.570	12.217	33
2024-02-27	13.660	13.680	13.660	13.660	12.298	3,389
2024-02-26	13.754	13.754	13.660	13.660	12.298	19,903
2024-02-23	13.600	13.700	13.500	13.530	12.181	1,731
2024-02-22	13.620	13.700	13.560	13.660	12.298	5,533
2024-02-21	13.660	13.860	13.660	13.660	12.298	6,610
2024-02-20	13.820	13.860	13.640	13.740	12.370	64
2024-02-19	14.040	14.040	13.820	13.820	12.442	1
2024-02-16	13.620	13.960	13.540	13.960	12.568	28,596
2024-02-15	13.620	13.660	13.581	13.600	12.244	6,389
2024-02-14	13.700	13.700	13.700	13.700	12.334	0
2024-02-13	13.620	13.720	13.491	13.510	12.163	10,494
2024-02-12	13.500	13.620	13.500	13.620	12.262	30,000
2024-02-09	13.530	13.530	13.468	13.530	12.181	63,121
2024-02-08	13.500	13.663	13.500	13.600	12.244	1,255
2024-02-07	13.500	13.820	13.500	13.550	12.199	1,637
2024-02-06	13.557	13.557	13.440	13.530	12.181	7,725
2024-02-05	13.620	13.700	13.500	13.640	12.280	38,432
2024-02-02	13.680	13.780	13.620	13.620	12.262	1,973
2024-02-01	13.700	13.880	13.700	13.780	12.406	6,055
2024-01-31	13.900	13.900	13.520	13.640	12.280	7,568
2024-01-30	14.090	14.090	14.090	14.090	12.685	0
2024-01-29	14.130	14.130	14.130	14.130	12.721	0
2024-01-26	14.090	14.100	14.023	14.090	12.685	384
2024-01-25	14.190	14.190	14.190	14.190	12.775	0
2024-01-24	14.040	14.519	14.040	14.310	12.883	1,037
2024-01-23	13.652	13.800	13.652	13.760	12.388	2,103
2024-01-22	13.600	13.600	13.500	13.550	12.199	184
2024-01-19	13.500	13.720	13.500	13.700	12.334	2,476
2024-01-18	13.470	13.600	13.470	13.470	12.127	594
2024-01-17	13.290	13.440	13.160	13.410	12.073	51,860
2024-01-16	13.410	13.410	13.320	13.410	12.073	10,504
2024-01-15	13.600	13.600	13.430	13.430	12.091	4,130
2024-01-12	13.571	13.640	13.571	13.600	12.244	349
2024-01-11	13.500	13.640	13.500	13.510	12.163	4,049
2024-01-10	13.510	13.580	13.500	13.530	12.181	2,310
2024-01-09	13.570	13.620	13.500	13.570	12.217	1,245
2024-01-08	13.640	13.640	13.640	13.640	12.280	0
2024-01-05	13.720	13.920	13.700	13.860	12.478	3,456
2024-01-04	13.660	13.860	13.660	13.660	12.298	1,403
2024-01-03	13.740	13.740	13.640	13.740	12.370	1,334
2024-01-02	13.530	13.800	13.490	13.760	12.388	10,728
2023-12-29	13.440	13.560	13.440	13.510	12.163	12,342
2023-12-28	13.530	13.570	13.420	13.570	12.217	5,088
2023-12-27	13.580	13.580	13.474	13.490	12.145	6,048
2023-12-22	13.700	13.860	13.620	13.700	12.334	1,507
2023-12-21	13.760	13.900	13.700	13.700	12.334	217
2023-12-20	13.720	13.820	13.600	13.780	12.406	410
2023-12-19	13.720	13.800	13.660	13.660	12.298	497

← NewerPage 12 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.