Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	15.640	15.760	15.640	15.750	13.274	2,856
2022-04-19	15.420	15.720	15.420	15.610	13.156	3,545
2022-04-14	15.380	15.441	15.320	15.320	12.912	68,545
2022-04-13	15.400	15.400	15.250	15.260	12.861	141,692
2022-04-12	15.460	15.480	15.360	15.400	12.979	32,104
2022-04-11	15.340	15.400	15.220	15.300	12.895	159
2022-04-08	15.320	15.400	15.220	15.320	12.912	6,762
2022-04-07	15.320	15.320	15.180	15.320	12.912	5,561
2022-04-06	15.600	15.600	15.240	15.340	12.929	6,939
2022-04-05	15.610	15.610	15.480	15.610	13.156	742
2022-04-04	15.420	15.680	15.340	15.580	13.131	5,490
2022-04-01	16.340	16.340	15.320	15.500	13.063	15,324
2022-03-31	16.410	16.720	16.400	16.470	13.881	4,111
2022-03-30	16.300	16.720	16.300	16.300	13.738	3,158
2022-03-29	15.320	15.320	15.180	15.260	12.861	1,284
2022-03-28	15.280	15.340	15.240	15.300	12.895	726
2022-03-25	15.320	15.400	15.200	15.200	12.811	117
2022-03-24	15.650	15.660	15.420	15.500	13.063	1,199
2022-03-23	15.660	15.660	15.580	15.580	13.131	80
2022-03-22	15.420	15.770	15.420	15.770	13.291	14,866
2022-03-21	15.360	15.440	15.360	15.360	12.946	797
2022-03-18	15.260	15.320	15.260	15.260	12.861	517
2022-03-17	15.240	15.460	15.180	15.260	12.861	97,414
2022-03-16	15.180	15.380	15.180	15.200	12.811	104,265
2022-03-15	15.030	15.120	14.900	14.990	12.634	903
2022-03-14	15.240	15.260	15.130	15.130	12.752	1,832
2022-03-11	15.010	15.360	15.000	15.030	12.667	186,006
2022-03-10	15.130	15.180	15.060	15.130	12.752	469
2022-03-09	15.340	15.380	15.000	15.280	12.878	216,929
2022-03-08	14.940	15.200	14.940	15.200	12.811	2,866
2022-03-07	14.870	15.010	14.600	15.010	12.651	1,277
2022-03-04	14.960	15.380	14.960	15.010	12.651	406,189
2022-03-03	15.000	15.100	15.000	15.010	12.651	106,153
2022-03-02	14.990	15.160	14.940	15.050	12.684	3,650
2022-03-01	15.380	15.460	15.060	15.320	12.912	1,559
2022-02-28	15.340	15.440	15.340	15.340	12.929	17,168
2022-02-25	15.340	15.400	15.050	15.340	12.929	600,128
2022-02-24	14.890	15.250	14.880	15.070	12.701	155,612
2022-02-23	15.150	15.380	15.100	15.240	12.844	158,038
2022-02-22	14.950	15.380	14.740	15.130	12.752	409,928
2022-02-21	15.150	15.320	14.960	15.240	12.844	151,675
2022-02-18	15.150	15.180	15.090	15.090	12.718	1,011
2022-02-17	15.420	15.420	15.220	15.320	12.912	3,683
2022-02-16	15.440	15.600	15.440	15.540	13.097	2,278
2022-02-15	15.200	15.420	15.200	15.400	12.979	6,305
2022-02-14	15.207	15.207	15.130	15.130	12.752	402
2022-02-11	15.320	15.340	15.200	15.280	12.878	1,780
2022-02-10	15.360	15.360	15.280	15.360	12.946	12
2022-02-09	15.360	15.420	15.360	15.380	12.962	4,776
2022-02-08	15.320	15.380	15.280	15.360	12.946	963
2022-02-07	15.340	15.360	15.340	15.340	12.929	348
2022-02-04	15.340	15.360	15.180	15.280	12.878	54,729
2022-02-03	15.340	15.440	15.340	15.340	12.929	83,493
2022-02-02	15.140	15.140	14.990	14.990	12.634	227
2022-02-01	15.130	15.180	15.070	15.090	12.718	191
2022-01-31	15.120	15.120	14.920	15.070	12.701	54,553
2022-01-28	15.110	15.350	15.100	15.130	12.752	86,303
2022-01-27	15.070	15.380	15.070	15.150	12.769	131,266
2022-01-26	15.140	15.140	15.030	15.030	12.667	22,891
2022-01-25	15.240	15.300	15.170	15.170	12.785	60,586

← NewerPage 20 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.