Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.600	13.760	13.600	13.600	12.244	1,411
2023-12-15	13.499	13.640	13.499	13.640	12.280	16,380
2023-12-14	13.370	13.620	13.320	13.370	12.037	8,779
2023-12-13	13.210	13.500	13.140	13.410	12.073	6,676
2023-12-12	13.410	13.490	13.164	13.180	11.866	6,836
2023-12-11	13.444	13.530	13.444	13.530	12.181	3,866
2023-12-08	13.300	13.450	13.300	13.450	12.109	10,892
2023-12-07	13.290	13.300	13.160	13.230	11.911	3,090
2023-12-06	13.180	13.430	13.180	13.430	12.091	7,036
2023-12-05	13.040	13.160	13.040	13.060	11.758	905
2023-12-04	13.170	13.170	13.020	13.040	11.740	16,323
2023-12-01	13.140	13.210	13.080	13.210	11.893	3,458
2023-11-30	13.280	13.280	13.040	13.160	11.848	43,091
2023-11-29	13.050	13.380	13.050	13.370	12.037	31,759
2023-11-28	13.200	13.200	13.000	13.120	11.812	22,747
2023-11-27	13.340	13.340	13.080	13.160	11.848	26,507
2023-11-24	13.370	13.620	13.339	13.570	12.217	8,939
2023-11-23	13.430	13.500	13.380	13.450	12.109	17,638
2023-11-22	13.350	13.489	13.350	13.430	12.091	14,116
2023-11-21	13.250	13.400	13.100	13.100	11.794	50,000
2023-11-20	13.340	13.340	13.220	13.290	11.965	8,453
2023-11-17	13.440	13.660	13.440	13.530	12.181	22,642
2023-11-16	13.310	13.400	13.250	13.370	12.037	15,995
2023-11-15	13.120	13.440	13.080	13.210	11.893	30,294
2023-11-14	13.040	13.260	13.000	13.080	11.776	1,797
2023-11-13	13.020	13.100	12.933	13.080	11.776	5,160
2023-11-10	12.808	13.060	12.808	13.060	11.758	8,173
2023-11-09	12.800	12.980	12.780	12.860	11.578	6,840
2023-11-08	12.630	12.820	12.560	12.690	11.424	27,031
2023-11-07	12.440	12.660	12.440	12.550	11.298	26,616
2023-11-06	12.570	12.580	12.300	12.450	11.208	40,952
2023-11-03	12.500	12.600	12.500	12.550	11.298	5,309
2023-11-02	12.180	12.410	12.180	12.410	11.172	8,440
2023-11-01	12.140	12.163	12.020	12.040	10.839	48,434
2023-10-31	12.340	12.400	12.100	12.160	10.947	34,968
2023-10-30	12.320	12.400	12.300	12.360	11.127	56,509
2023-10-27	12.260	12.580	12.260	12.360	11.127	34,901
2023-10-26	12.120	12.280	12.115	12.160	10.947	3,491
2023-10-25	12.240	12.240	12.100	12.100	10.893	31,326
2023-10-24	12.120	12.500	12.120	12.340	11.109	17,116
2023-10-23	12.220	12.260	11.880	12.100	10.893	23,863
2023-10-20	12.260	12.264	12.180	12.260	11.037	1,928
2023-10-19	12.120	12.280	12.060	12.280	11.055	39,163
2023-10-18	12.140	12.500	11.960	12.280	11.055	7,805
2023-10-17	13.390	13.420	11.860	12.040	10.839	58,313
2023-10-16	13.330	13.380	13.280	13.310	11.983	22,656
2023-10-13	13.290	13.320	13.200	13.250	11.929	23,893
2023-10-12	13.250	13.300	12.980	13.210	11.893	2,145
2023-10-11	13.440	13.440	13.380	13.390	12.055	345
2023-10-10	13.780	13.840	13.550	13.550	12.199	758
2023-10-09	13.920	13.920	13.800	13.920	12.532	448
2023-10-06	13.600	13.860	13.360	13.860	12.478	4,380
2023-10-05	13.200	13.540	13.200	13.430	12.091	7,373
2023-10-04	13.040	13.300	12.959	13.060	11.758	10,946
2023-10-03	13.020	13.040	12.931	13.040	11.740	4,782
2023-10-02	12.770	13.100	12.700	13.020	11.722	18,419
2023-09-29	12.660	12.960	12.660	12.940	11.650	2,271
2023-09-28	12.080	12.580	12.080	12.530	11.280	1,528
2023-09-27	12.500	12.500	12.040	12.180	10.965	2,316
2023-09-26	13.310	13.420	12.720	12.860	11.578	939

← NewerPage 13 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.