Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	15.320	15.480	15.320	15.320	13.423	964
2022-07-15	15.110	15.340	15.040	15.320	13.423	1,832
2022-07-14	15.150	15.240	15.020	15.050	13.187	699
2022-07-13	15.200	15.300	15.140	15.220	13.336	741
2022-07-12	15.360	15.360	15.260	15.260	13.371	85
2022-07-11	15.360	15.400	15.360	15.360	13.458	38
2022-07-08	15.040	15.320	15.040	15.320	13.423	1,416
2022-07-07	14.860	15.060	14.860	14.870	13.029	1,343
2022-07-06	15.030	15.040	14.960	15.030	13.169	2,025
2022-07-05	15.400	15.460	14.966	14.990	13.134	1,356
2022-07-04	15.260	15.380	15.260	15.260	13.371	3,977
2022-07-01	15.020	15.400	15.020	15.280	13.388	296,865
2022-06-30	14.970	15.180	14.800	14.850	13.011	1,121
2022-06-29	15.283	15.283	15.242	15.280	13.388	2,917
2022-06-28	15.340	15.400	15.240	15.240	13.353	7,998
2022-06-27	15.200	15.440	15.200	15.360	13.458	2,177
2022-06-24	14.890	14.900	14.830	14.830	12.994	43,969
2022-06-23	14.840	14.940	14.840	14.910	13.064	333
2022-06-22	14.910	14.910	14.760	14.910	13.064	26,913
2022-06-21	15.000	15.180	15.000	15.110	13.239	534
2022-06-20	14.870	15.000	14.870	14.870	13.029	336
2022-06-17	14.740	14.940	14.700	14.810	12.976	5,454
2022-06-16	14.860	14.860	14.720	14.780	12.950	3,403
2022-06-15	14.930	15.400	14.900	14.950	13.099	418,433
2022-06-14	14.919	14.919	14.680	14.850	13.011	29,351
2022-06-13	14.939	15.100	14.939	15.030	13.169	119,333
2022-06-10	15.260	15.260	15.160	15.240	13.353	32,480
2022-06-09	15.480	15.480	15.299	15.460	13.546	57,250
2022-06-08	15.380	15.560	15.360	15.400	13.493	207
2022-06-07	15.260	15.440	15.220	15.440	13.528	595
2022-06-06	15.340	15.380	15.260	15.260	13.371	1,979
2022-06-01	15.420	15.520	15.380	15.460	13.546	3,376
2022-05-31	15.489	15.489	15.300	15.300	13.406	2,175
2022-05-30	15.610	15.760	15.600	15.650	13.712	327
2022-05-27	15.360	15.640	15.360	15.560	13.633	6,191
2022-05-26	15.260	15.400	15.260	15.260	13.371	13,710
2022-05-25	15.060	15.340	15.060	15.200	13.318	19,361
2022-05-24	15.240	15.350	14.930	14.930	13.081	161,607
2022-05-23	15.610	15.700	15.200	15.340	13.441	19,549
2022-05-20	15.380	15.440	15.260	15.380	13.476	86,959
2022-05-19	14.850	15.360	14.660	15.240	13.353	3,393
2022-05-18	15.670	15.800	15.660	15.750	13.274	4,444
2022-05-17	15.650	15.801	15.600	15.750	13.274	54,806
2022-05-16	15.650	15.680	15.500	15.670	13.207	63
2022-05-13	15.480	15.680	15.480	15.650	13.190	2,060
2022-05-12	15.130	15.360	14.920	15.360	12.946	78,920
2022-05-11	15.480	15.600	15.300	15.340	12.929	4,387
2022-05-10	15.420	15.440	15.200	15.400	12.979	10,052
2022-05-09	15.420	15.540	15.420	15.500	13.063	873
2022-05-06	15.630	15.700	15.470	15.630	13.173	1,631
2022-05-05	15.610	15.700	15.540	15.540	13.097	8,181
2022-05-04	15.610	15.630	15.500	15.630	13.173	834
2022-05-03	15.540	15.640	15.460	15.540	13.097	676
2022-04-29	15.440	15.509	15.300	15.360	12.946	123,693
2022-04-28	15.630	15.680	15.460	15.460	13.030	5,319
2022-04-27	15.460	15.460	15.399	15.440	13.013	4,771
2022-04-26	15.630	15.700	15.520	15.630	13.173	204
2022-04-25	15.420	15.700	15.400	15.650	13.190	7,223
2022-04-22	15.560	15.660	15.500	15.580	13.131	4,954
2022-04-21	15.650	15.780	15.620	15.750	13.274	3,589

← NewerPage 19 of 22 · 1,263 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.