Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.358	2.380	2.335	2.363	2.363	6
2026-07-29	2.338	2.385	2.338	2.338	2.338	1
2026-07-28	2.338	2.340	2.285	2.313	2.313	7
2026-07-27	2.358	2.395	2.280	2.348	2.348	12
2026-07-24	2.358	2.358	2.358	2.358	2.358	0
2026-07-23	2.340	2.340	2.320	2.333	2.333	770
2026-07-22	2.285	2.348	2.245	2.348	2.348	1,016
2026-07-21	2.255	2.280	2.255	2.280	2.280	1
2026-07-20	2.313	2.330	2.210	2.285	2.285	363
2026-07-17	2.265	2.330	2.225	2.265	2.265	130
2026-07-16	2.240	2.330	2.230	2.230	2.230	3
2026-07-15	2.225	2.295	2.225	2.235	2.235	85
2026-07-14	2.255	2.300	2.225	2.265	2.265	33
2026-07-13	2.285	2.325	2.255	2.255	2.255	207
2026-07-10	2.280	2.310	2.280	2.280	2.280	3
2026-07-09	2.285	2.320	2.285	2.285	2.285	3
2026-07-08	2.275	2.320	2.230	2.285	2.285	253
2026-07-07	2.345	2.350	2.345	2.345	2.345	5
2026-07-06	2.345	2.345	2.340	2.340	2.340	6
2026-07-03	2.245	2.313	2.230	2.313	2.313	40
2026-07-02	2.280	2.345	2.280	2.280	2.280	11
2026-07-01	2.435	2.515	2.245	2.245	2.245	307
2026-06-30	2.333	2.380	2.290	2.290	2.290	2
2026-06-29	2.280	2.410	2.280	2.285	2.285	247
2026-06-26	2.350	2.350	2.295	2.295	2.295	1
2026-06-25	2.335	2.335	2.285	2.303	2.303	121
2026-06-24	2.348	2.400	2.320	2.348	2.348	66
2026-06-23	2.358	2.420	2.350	2.350	2.350	3
2026-06-22	2.415	2.415	2.415	2.415	2.415	1
2026-06-19	2.378	2.378	2.365	2.378	2.378	9
2026-06-18	2.393	2.393	2.393	2.393	2.393	0
2026-06-17	2.388	2.425	2.350	2.400	2.400	71
2026-06-16	2.400	2.400	2.373	2.373	2.373	6
2026-06-15	2.363	2.370	2.338	2.338	2.338	11
2026-06-12	2.345	2.345	2.303	2.303	2.303	14
2026-06-11	2.320	2.360	2.320	2.358	2.358	17
2026-06-10	2.328	2.355	2.290	2.295	2.295	11
2026-06-09	2.393	2.415	2.320	2.320	2.320	20
2026-06-08	2.490	2.490	2.410	2.420	2.420	5
2026-06-05	2.538	2.575	2.455	2.455	2.455	201
2026-06-04	2.460	2.460	2.460	2.460	2.460	0
2026-06-03	2.490	2.520	2.440	2.470	2.470	305
2026-06-02	2.480	2.520	2.445	2.470	2.470	56
2026-06-01	2.420	2.520	2.420	2.475	2.475	3,880
2026-05-29	2.430	2.490	2.425	2.490	2.490	83
2026-05-28	2.485	2.495	2.455	2.455	2.455	11
2026-05-27	2.475	2.475	2.475	2.475	2.475	0
2026-05-26	2.475	2.490	2.475	2.490	2.490	5
2026-05-22	2.660	2.680	2.465	2.465	2.465	1,575
2026-05-21	2.558	2.690	2.540	2.690	2.690	165
2026-05-20	2.460	2.575	2.405	2.575	2.575	63
2026-05-19	2.515	2.515	2.475	2.515	2.515	62
2026-05-18	2.573	2.600	2.505	2.580	2.580	18
2026-05-15	2.533	2.573	2.450	2.573	2.573	1,049
2026-05-14	2.645	2.680	2.475	2.475	2.475	12
2026-05-13	2.560	2.645	2.560	2.645	2.645	250
2026-05-12	2.538	2.560	2.490	2.525	2.525	821
2026-05-11	2.583	2.620	2.550	2.565	2.565	54
2026-05-08	2.605	2.660	2.565	2.588	2.588	35
2026-05-07	2.625	2.765	2.593	2.593	2.593	68

← NewerPage 2 of 5 · 253 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.