Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	14.260	14.540	14.260	14.500	12.705	1,036
2023-01-05	14.190	14.240	14.140	14.210	12.451	1,016
2023-01-04	14.100	14.240	14.100	14.230	12.468	7,070
2023-01-03	13.660	13.980	13.600	13.980	12.249	4,127
2022-12-30	13.300	13.560	13.300	13.350	11.697	4,753
2022-12-29	13.060	13.310	13.060	13.310	11.662	6,410
2022-12-28	12.920	12.980	12.760	12.980	11.373	7,155
2022-12-23	13.020	13.140	12.960	13.100	11.478	2,617
2022-12-22	13.140	13.180	12.960	12.960	11.355	4,693
2022-12-21	13.120	13.240	13.120	13.160	11.531	1,006
2022-12-20	13.000	13.000	12.920	12.980	11.373	8,294
2022-12-19	13.060	13.160	13.000	13.080	11.461	6,120
2022-12-16	13.360	13.360	13.080	13.230	11.592	6,073
2022-12-15	13.580	13.580	13.310	13.310	11.662	1,302
2022-12-14	13.540	13.700	13.540	13.700	12.004	3,707
2022-12-13	13.320	13.560	13.320	13.430	11.767	947
2022-12-12	13.230	13.260	13.080	13.160	11.531	3,670
2022-12-09	13.300	13.300	13.240	13.250	11.609	8,360
2022-12-08	13.350	13.400	13.340	13.350	11.697	1,005
2022-12-07	13.330	13.370	13.300	13.370	11.715	2,640
2022-12-06	13.380	13.380	13.310	13.310	11.662	5,930
2022-12-05	13.680	13.680	13.421	13.450	11.785	8,682
2022-12-02	13.660	13.780	13.660	13.740	12.039	7,944
2022-12-01	13.370	13.560	13.260	13.490	11.820	41,286
2022-11-30	13.230	13.420	13.220	13.390	11.732	23,724
2022-11-29	13.310	13.320	13.200	13.230	11.592	27,682
2022-11-28	13.340	13.340	13.220	13.270	11.627	20,781
2022-11-25	13.310	13.360	13.240	13.290	11.645	13,784
2022-11-24	13.230	13.280	13.120	13.270	11.627	21,181
2022-11-23	13.100	13.280	12.900	13.180	11.548	4,798
2022-11-22	13.320	13.320	13.040	13.060	11.443	11,898
2022-11-21	13.310	13.380	13.120	13.210	11.574	17,182
2022-11-18	13.210	13.240	13.040	13.160	11.531	9,262
2022-11-17	13.310	13.320	13.180	13.230	11.592	6,663
2022-11-16	13.270	13.270	13.140	13.270	11.627	841
2022-11-15	13.410	13.500	13.340	13.410	11.750	40,384
2022-11-14	13.350	13.460	13.234	13.370	11.715	30,133
2022-11-11	13.280	13.460	13.280	13.330	11.680	28,091
2022-11-10	13.250	13.340	13.120	13.180	11.548	7,995
2022-11-09	13.140	13.300	13.140	13.250	11.609	11,897
2022-11-08	13.100	13.180	13.080	13.140	11.513	4,841
2022-11-07	13.060	13.260	13.060	13.180	11.548	2,778
2022-11-04	12.900	13.100	12.720	13.060	11.443	2,413
2022-11-03	12.730	12.730	12.730	12.730	11.154	517
2022-11-02	13.250	13.300	13.140	13.140	11.513	2,858
2022-11-01	13.200	13.437	13.200	13.390	11.732	37,823
2022-10-31	13.000	13.210	13.000	13.210	11.574	11,653
2022-10-28	12.620	12.960	12.620	12.960	11.355	4,212
2022-10-27	12.710	12.710	12.710	12.710	11.136	2,916
2022-10-26	12.260	12.260	12.260	12.260	10.742	3,267
2022-10-25	12.410	12.410	12.410	12.410	10.873	4,390
2022-10-24	11.670	11.900	11.620	11.730	10.278	4,240
2022-10-21	11.710	11.710	11.710	11.710	10.260	2,158
2022-10-20	12.120	12.120	12.000	12.120	10.619	2,078
2022-10-19	12.360	12.360	12.360	12.360	10.830	2,869
2022-10-18	12.360	12.680	12.360	12.550	10.996	13,500
2022-10-17	12.020	12.261	12.020	12.220	10.707	5,393
2022-10-14	11.640	11.910	11.640	11.910	10.435	1,088
2022-10-13	10.860	11.280	10.860	11.200	9.813	3,947
2022-10-12	11.280	11.500	11.100	11.200	9.813	17,764

← NewerPage 17 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.