Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	13.600	13.600	13.420	13.600	12.244	14,724
2023-09-22	13.780	13.820	13.700	13.820	12.442	274
2023-09-21	13.780	13.880	13.780	13.840	12.460	2,157
2023-09-20	13.820	13.860	13.680	13.860	12.478	201
2023-09-19	13.470	13.860	13.470	13.860	12.478	7,040
2023-09-18	13.550	13.550	13.460	13.550	12.199	528
2023-09-15	13.740	13.800	13.720	13.740	12.370	5,231
2023-09-14	13.760	13.760	13.760	13.760	12.388	0
2023-09-13	13.580	13.820	13.580	13.820	12.442	251
2023-09-12	13.600	13.600	13.490	13.490	12.145	958
2023-09-11	13.620	13.780	13.620	13.780	12.406	133
2023-09-08	13.495	13.495	13.425	13.430	12.091	5,527
2023-09-07	13.740	13.820	13.740	13.740	12.370	156
2023-09-06	13.660	13.660	13.620	13.620	12.262	247
2023-09-05	13.460	13.820	13.460	13.800	12.424	7,046
2023-09-04	13.620	13.640	13.482	13.640	12.280	1,430
2023-09-01	13.478	13.600	13.478	13.600	12.244	6,670
2023-08-31	13.470	13.470	13.470	13.470	12.127	8,553
2023-08-30	13.040	13.350	13.040	13.230	11.911	1,942
2023-08-29	12.940	13.060	12.900	12.940	11.650	948
2023-08-25	12.740	12.920	12.740	12.840	11.560	6,301
2023-08-24	12.860	13.000	12.820	12.820	11.541	8,338
2023-08-23	12.860	13.000	12.860	12.860	11.578	8,719
2023-08-22	12.800	12.900	12.800	12.900	11.614	2,182
2023-08-21	12.920	13.000	12.800	12.940	11.650	6,737
2023-08-18	12.940	13.060	12.940	13.040	11.740	18,765
2023-08-17	12.969	13.060	12.969	13.040	11.740	7,899
2023-08-16	12.920	12.960	12.920	12.920	11.632	2,436
2023-08-15	12.940	13.000	12.750	12.750	11.478	330
2023-08-14	12.860	12.920	12.760	12.840	11.560	841
2023-08-11	12.770	12.940	12.720	12.860	11.578	426
2023-08-10	12.860	12.860	12.860	12.860	11.578	585
2023-08-09	13.060	13.060	12.781	12.820	11.541	622
2023-08-08	12.820	13.040	12.820	13.000	11.704	7,449
2023-08-07	12.800	12.920	12.800	12.880	11.596	4,715
2023-08-04	12.700	12.700	12.440	12.570	11.316	1,145
2023-08-03	12.730	12.960	12.700	12.800	11.523	1,478
2023-08-02	12.750	12.810	12.620	12.690	11.424	5,524
2023-08-01	13.020	13.040	12.740	12.840	11.560	2,514
2023-07-31	13.160	13.180	12.920	13.100	11.794	1,101
2023-07-28	13.840	13.920	13.144	13.230	11.911	14,354
2023-07-27	13.760	13.900	13.380	13.840	12.460	16,151
2023-07-26	14.010	14.040	13.620	13.940	12.550	11,437
2023-07-25	14.040	14.040	13.981	14.010	12.613	2,520
2023-07-24	13.940	14.050	13.880	14.050	12.649	2,820
2023-07-21	13.820	13.820	13.586	13.820	12.442	22,202
2023-07-20	14.030	14.080	13.780	13.860	12.478	1,008
2023-07-19	14.070	14.090	14.059	14.090	12.685	12,959
2023-07-18	14.000	14.120	14.000	14.050	12.649	8,994
2023-07-17	14.010	14.050	13.900	14.050	12.649	291
2023-07-14	14.010	14.120	14.000	14.030	12.631	1,202
2023-07-13	14.090	14.120	14.005	14.010	12.613	8,822
2023-07-12	14.010	14.080	14.000	14.050	12.649	5,545
2023-07-11	14.010	14.030	13.960	14.030	12.631	10,565
2023-07-10	13.960	14.020	13.959	13.980	12.586	6,159
2023-07-07	13.920	13.920	13.680	13.800	12.424	6,857
2023-07-06	13.980	13.980	13.919	13.960	12.568	24,481
2023-07-05	14.040	14.040	13.980	14.030	12.631	1,945
2023-07-04	14.010	14.100	14.000	14.010	12.613	3,319
2023-07-03	13.960	14.060	13.960	14.030	12.631	16,390

← NewerPage 14 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.