Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	13.740	13.980	13.740	13.880	12.496	14,048
2023-06-29	13.720	13.760	13.720	13.720	12.352	239
2023-06-28	13.540	13.680	13.540	13.600	12.244	8,984
2023-06-27	13.500	13.680	13.500	13.680	12.316	180
2023-06-26	13.740	13.740	13.470	13.470	12.127	3,322
2023-06-23	14.010	14.010	13.880	14.010	12.613	2,462
2023-06-22	14.010	14.080	13.940	13.940	12.550	3,486
2023-06-21	13.933	14.040	13.933	13.940	12.550	11,538
2023-06-20	13.960	13.960	13.900	13.960	12.568	16,848
2023-06-19	14.090	14.100	13.971	14.010	12.613	74,778
2023-06-16	13.980	14.020	13.966	14.010	12.613	4,160
2023-06-15	14.010	14.040	13.924	13.980	12.586	20,389
2023-06-14	14.010	14.040	13.969	14.010	12.613	5,081
2023-06-13	13.960	14.020	13.960	13.960	12.568	24,418
2023-06-12	14.070	14.100	13.980	14.030	12.631	62,599
2023-06-09	13.999	14.060	13.999	14.010	12.613	10,730
2023-06-08	14.010	14.100	13.996	14.050	12.649	9,390
2023-06-07	14.050	14.110	13.980	14.110	12.703	8,384
2023-06-06	14.070	14.070	14.000	14.070	12.667	13,808
2023-06-05	14.160	14.160	14.000	14.050	12.649	21,859
2023-06-02	14.190	14.300	14.150	14.150	12.739	2,136
2023-06-01	14.030	14.177	14.000	14.010	12.613	19,128
2023-05-31	13.626	13.902	13.626	13.640	12.280	177,741
2023-05-30	13.752	13.870	13.752	13.820	12.442	81,571
2023-05-26	13.820	13.820	13.680	13.800	12.424	18,945
2023-05-25	13.820	13.820	13.592	13.800	12.424	92,639
2023-05-24	14.930	15.060	14.900	14.950	13.099	114,692
2023-05-23	14.910	15.060	14.900	15.050	13.187	18,270
2023-05-22	14.850	15.020	14.740	14.890	13.046	5,008
2023-05-19	14.720	14.930	14.600	14.930	13.081	1,784
2023-05-18	14.720	14.760	14.720	14.740	12.915	1,643
2023-05-17	14.440	14.700	14.260	14.680	12.862	2,581
2023-05-16	14.660	14.660	14.420	14.540	12.740	1,819
2023-05-15	14.440	14.780	14.440	14.780	12.950	2,000
2023-05-12	14.441	14.441	14.340	14.370	12.591	2,097
2023-05-11	14.500	14.560	14.440	14.480	12.687	5,710
2023-05-10	14.400	14.502	14.330	14.330	12.556	946
2023-05-09	14.460	14.460	14.360	14.460	12.670	2,552
2023-05-05	14.420	14.520	14.240	14.520	12.722	3,025
2023-05-04	14.400	14.600	14.310	14.310	12.538	1,187
2023-05-03	14.370	14.480	14.320	14.330	12.556	75
2023-05-02	14.540	15.000	14.380	14.400	12.617	162,225
2023-04-28	14.680	14.700	14.470	14.600	12.792	58,682
2023-04-27	13.940	14.820	13.520	14.700	12.880	20,426
2023-04-26	14.120	14.120	13.920	14.030	12.293	653
2023-04-25	14.200	14.200	14.140	14.170	12.416	577
2023-04-24	14.460	14.640	14.400	14.400	12.617	130
2023-04-21	14.460	14.540	14.420	14.540	12.740	40,836
2023-04-20	14.220	14.480	14.220	14.480	12.687	52,967
2023-04-19	14.280	14.280	14.220	14.270	12.503	1,195
2023-04-18	14.320	14.320	14.250	14.250	12.486	1,219
2023-04-17	14.760	14.820	14.440	14.580	12.775	1,411
2023-04-14	14.620	14.740	14.620	14.720	12.897	2,426
2023-04-13	14.700	14.700	14.500	14.640	12.827	3,850
2023-04-12	14.460	14.640	14.460	14.460	12.670	3,447
2023-04-11	14.600	14.640	14.340	14.400	12.617	1,634
2023-04-06	14.560	14.560	14.560	14.560	12.757	2,913
2023-04-05	14.580	14.580	14.320	14.400	12.617	6,753
2023-04-04	14.660	15.040	14.660	14.810	12.976	5,549
2023-04-03	14.500	14.500	14.280	14.480	12.687	4,394

← NewerPage 15 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.