Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	10.900	11.240	10.900	11.200	9.813	16,978
2022-10-10	10.870	11.060	10.870	10.950	9.594	7,154
2022-10-07	10.560	10.940	10.560	10.850	9.507	12,846
2022-10-06	10.245	10.600	10.140	10.290	9.016	7,186
2022-10-05	9.900	10.280	9.900	10.190	8.928	9,501
2022-10-04	9.760	9.790	9.610	9.640	8.446	2,096
2022-10-03	9.430	9.592	9.430	9.485	8.311	928
2022-09-30	9.240	9.490	9.240	9.465	8.293	3,509
2022-09-29	9.200	9.200	9.100	9.175	8.039	2,822
2022-09-28	9.085	9.270	9.070	9.260	8.113	14,699
2022-09-27	9.105	9.160	9.071	9.105	7.978	29,620
2022-09-26	9.085	9.100	9.040	9.045	7.925	10,515
2022-09-23	9.140	9.140	9.065	9.065	7.943	2,296
2022-09-22	9.095	9.600	9.070	9.300	8.149	10,200
2022-09-21	9.135	9.320	9.110	9.320	8.166	3,476
2022-09-20	9.545	9.565	9.280	9.300	8.149	1,387
2022-09-16	9.630	9.650	9.500	9.535	8.354	78,531
2022-09-15	9.730	9.750	9.650	9.730	8.525	20,358
2022-09-14	9.821	9.821	9.730	9.740	8.534	3,853
2022-09-13	10.090	10.180	9.860	9.935	8.705	13,118
2022-09-12	9.990	10.130	9.990	10.130	8.876	1,451
2022-09-09	9.740	9.860	9.740	9.840	8.622	2,817
2022-09-08	9.630	9.740	9.595	9.620	8.429	8,298
2022-09-07	9.575	9.610	9.575	9.575	8.389	2,027
2022-09-06	9.710	9.710	9.575	9.575	8.389	4,884
2022-09-05	9.840	9.990	9.720	9.720	8.517	494
2022-09-02	10.300	10.300	10.080	10.155	8.898	15,620
2022-09-01	10.100	10.300	10.100	10.290	9.016	1,109
2022-08-31	10.400	10.420	10.140	10.270	8.998	1,710
2022-08-30	10.400	10.500	10.350	10.350	9.069	2,757
2022-08-26	10.830	10.880	10.600	10.700	9.375	6,603
2022-08-25	10.900	10.900	10.740	10.740	9.410	5,559
2022-08-24	11.070	11.120	11.000	11.050	9.682	5,303
2022-08-23	11.260	11.380	11.020	11.170	9.787	2,499
2022-08-22	11.810	11.840	11.200	11.240	9.848	14,542
2022-08-19	11.850	11.870	11.800	11.870	10.400	2,685
2022-08-18	11.770	11.900	11.720	11.890	10.418	9,515
2022-08-17	11.760	11.860	11.760	11.790	10.330	3,632
2022-08-16	11.610	11.660	11.560	11.560	10.129	5,638
2022-08-15	11.460	11.740	11.360	11.480	10.059	13,004
2022-08-12	11.380	11.560	11.300	11.560	10.129	3,302
2022-08-11	11.560	11.640	11.280	11.360	9.953	8,130
2022-08-10	11.670	11.670	11.400	11.670	10.225	7,988
2022-08-09	11.890	11.960	11.663	11.690	10.243	140,185
2022-08-08	11.560	11.920	11.500	11.870	10.400	47,319
2022-08-05	12.040	12.180	12.040	12.080	10.584	12,771
2022-08-04	12.200	12.460	12.040	12.120	10.619	5,098
2022-08-03	12.300	12.420	12.220	12.220	10.707	8,868
2022-08-02	12.380	12.380	12.060	12.240	10.725	5,846
2022-08-01	12.960	12.960	12.240	12.430	10.891	14,915
2022-07-29	13.880	13.880	13.200	13.350	11.697	8,973
2022-07-28	15.170	15.740	15.020	15.170	13.292	70,299
2022-07-27	15.340	15.340	15.220	15.280	13.388	1,133
2022-07-26	15.400	15.700	15.400	15.610	13.677	4,362
2022-07-25	15.300	15.460	15.260	15.260	13.371	2,710
2022-07-22	15.420	15.420	15.340	15.380	13.476	15,762
2022-07-21	15.400	15.400	15.300	15.400	13.493	3,240
2022-07-20	15.440	15.560	15.400	15.480	13.563	2,795
2022-07-19	15.380	15.420	15.320	15.400	13.493	2,202
2022-07-18	15.320	15.480	15.320	15.320	13.423	964

← NewerPage 18 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.