Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.440	14.600	14.440	14.540	12.740	1,621
2023-03-30	14.400	14.580	14.400	14.480	12.687	8,091
2023-03-29	14.260	14.350	14.260	14.350	12.573	1,925
2023-03-28	14.110	14.220	14.040	14.150	12.398	3,544
2023-03-27	14.050	14.140	14.020	14.050	12.310	669
2023-03-24	14.040	14.120	14.040	14.050	12.310	1,025
2023-03-23	13.960	14.040	13.960	14.010	12.275	2,703
2023-03-22	13.660	13.760	13.600	13.640	11.951	5,554
2023-03-21	13.540	13.620	13.540	13.600	11.916	3,561
2023-03-20	13.410	13.520	13.320	13.470	11.802	6,342
2023-03-17	13.540	13.540	13.360	13.410	11.750	3,331
2023-03-16	13.660	13.660	13.600	13.600	11.916	702
2023-03-15	13.780	13.780	13.600	13.740	12.039	7,016
2023-03-14	13.840	14.000	13.820	13.940	12.214	7,690
2023-03-13	14.020	14.020	13.740	13.980	12.249	2,317
2023-03-10	14.220	14.220	14.080	14.110	12.363	1,730
2023-03-09	14.380	14.380	14.350	14.350	12.573	524
2023-03-08	14.400	14.400	14.380	14.400	12.617	2,207
2023-03-07	14.740	14.780	14.420	14.460	12.670	5,162
2023-03-06	14.747	14.830	14.747	14.830	12.994	1,591
2023-03-03	14.600	14.860	14.600	14.620	12.810	2,384
2023-03-02	14.290	14.460	14.240	14.350	12.573	1,800
2023-03-01	14.230	14.320	14.230	14.230	12.468	1,269
2023-02-28	14.130	14.200	14.100	14.110	12.363	2,345
2023-02-27	14.330	14.500	14.250	14.250	12.486	2,747
2023-02-24	14.330	14.380	14.160	14.230	12.468	6,019
2023-02-23	14.210	14.420	14.180	14.400	12.617	7,113
2023-02-22	14.540	14.620	14.190	14.190	12.433	7,639
2023-02-21	14.439	14.900	14.439	14.700	12.880	9,706
2023-02-20	14.330	14.480	14.260	14.440	12.652	1,738
2023-02-17	14.240	14.420	14.240	14.350	12.573	2,050
2023-02-16	14.240	14.240	14.060	14.210	12.451	5,492
2023-02-15	14.310	14.380	14.280	14.330	12.556	1,332
2023-02-14	14.110	14.350	14.080	14.350	12.573	2,014
2023-02-13	14.150	14.300	14.080	14.170	12.416	2,557
2023-02-10	14.140	14.270	14.140	14.270	12.503	833
2023-02-09	14.090	14.090	14.019	14.090	12.345	756
2023-02-08	14.070	14.110	14.055	14.110	12.363	190
2023-02-07	14.050	14.080	13.860	14.050	12.310	1,346
2023-02-06	14.060	14.130	14.060	14.130	12.380	2,903
2023-02-03	14.140	14.200	14.140	14.170	12.416	1,648
2023-02-02	14.270	14.270	14.140	14.270	12.503	5,137
2023-02-01	14.190	14.220	14.106	14.190	12.433	15,128
2023-01-31	14.170	14.200	14.160	14.170	12.416	3,245
2023-01-30	14.130	14.130	14.130	14.130	12.380	0
2023-01-27	14.130	14.130	14.130	14.130	12.380	0
2023-01-26	14.230	14.300	14.200	14.270	12.503	150,340
2023-01-25	14.150	14.201	14.100	14.150	12.398	3,147
2023-01-24	14.140	14.280	14.140	14.190	12.433	1,549
2023-01-23	14.500	14.560	14.050	14.050	12.310	1,309
2023-01-20	14.400	14.740	14.400	14.680	12.862	7,959
2023-01-19	14.400	14.600	14.400	14.400	12.617	5,651
2023-01-18	14.240	14.340	14.240	14.330	12.556	4,392
2023-01-17	14.240	14.240	14.140	14.170	12.416	439
2023-01-16	14.440	14.520	14.220	14.230	12.468	2,830
2023-01-13	14.460	14.640	14.460	14.640	12.827	1,829
2023-01-12	14.230	14.300	14.020	14.110	12.363	4,352
2023-01-11	13.980	14.260	13.980	14.170	12.416	3,925
2023-01-10	14.050	14.100	13.900	13.960	12.232	822
2023-01-09	14.500	14.500	14.100	14.110	12.363	20,340

← NewerPage 16 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.