Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	15.347	15.347	14.760	15.070	12.701	98,241
2022-01-21	15.380	15.480	15.320	15.460	13.030	29,933
2022-01-20	15.460	15.610	15.440	15.610	13.156	26,002
2022-01-19	15.300	15.440	15.280	15.280	12.878	24,200
2022-01-18	15.220	15.400	15.220	15.360	12.946	1,772
2022-01-17	15.380	15.400	15.150	15.150	12.769	1,410
2022-01-14	15.360	15.360	15.240	15.360	12.946	1,862
2022-01-13	15.440	15.540	15.420	15.440	13.013	491
2022-01-12	15.400	15.480	15.360	15.440	13.013	2,052
2022-01-11	15.370	15.500	15.370	15.380	12.962	8,616
2022-01-10	15.262	15.262	15.120	15.260	12.861	366
2022-01-07	15.110	15.420	15.100	15.300	12.895	3,257
2022-01-06	15.050	15.240	15.040	15.240	12.844	666
2022-01-05	15.260	15.260	15.170	15.170	12.785	1,006
2022-01-04	15.200	15.380	15.080	15.200	12.811	131,385
2021-12-31	14.850	14.850	14.850	14.850	12.516	0
2021-12-30	14.850	15.360	14.850	14.850	12.516	1,538
2021-12-29	14.740	14.900	14.740	14.850	12.516	840
2021-12-24	14.870	14.870	14.870	14.870	12.533	0
2021-12-23	14.634	14.880	14.634	14.870	12.533	2,403
2021-12-22	14.640	14.640	14.560	14.640	12.339	3,831
2021-12-21	14.680	14.755	14.560	14.580	12.288	1,759
2021-12-20	14.810	14.840	14.640	14.760	12.440	177
2021-12-17	14.800	14.880	14.800	14.870	12.533	30
2021-12-16	14.660	14.800	14.540	14.620	12.322	1,503
2021-12-15	14.580	14.580	14.580	14.580	12.288	630
2021-12-14	14.760	14.800	14.459	14.720	12.406	92,537
2021-12-13	14.660	14.760	14.660	14.720	12.406	75
2021-12-10	14.740	14.740	14.660	14.700	12.389	503
2021-12-09	14.540	14.580	14.480	14.480	12.204	82
2021-12-08	14.500	14.560	14.500	14.560	12.271	52
2021-12-07	14.160	14.520	14.160	14.440	12.170	8,829
2021-12-06	13.980	14.020	13.980	13.980	11.782	278,180
2021-12-03	14.010	14.010	14.010	14.010	11.808	13,759
2021-12-02	14.200	14.200	13.900	13.900	11.715	13,863
2021-12-01	14.420	14.480	14.300	14.310	12.061	716
2021-11-30	14.500	14.500	14.420	14.460	12.187	1,281
2021-11-29	14.810	14.920	14.720	14.760	12.440	1,129
2021-11-26	14.600	15.300	14.600	14.930	12.583	116,038
2021-11-25	15.080	15.180	15.080	15.130	12.752	1,098
2021-11-24	15.240	15.280	14.990	14.990	12.634	5,083
2021-11-23	15.030	15.370	15.020	15.240	12.844	191,977
2021-11-22	15.130	15.140	15.040	15.070	12.701	102
2021-11-19	15.240	15.260	15.160	15.220	12.828	1,606
2021-11-18	15.200	15.400	15.200	15.240	12.844	577,523
2021-11-17	15.260	15.400	15.160	15.260	12.861	451,712
2021-11-16	15.080	15.200	15.080	15.200	12.811	5,075
2021-11-15	14.740	15.200	14.720	15.090	12.718	242,271
2021-11-12	14.680	14.920	14.580	14.720	12.406	56,249
2021-11-11	14.680	14.803	14.680	14.680	12.372	84,125
2021-11-10	14.240	14.580	14.240	14.540	12.254	124,453
2021-11-09	13.980	14.240	13.980	14.150	11.926	27,170
2021-11-08	13.940	14.040	13.940	13.940	11.749	9
2021-11-05	13.920	14.000	13.900	13.920	11.732	5,598
2021-11-04	14.030	14.120	13.920	13.960	11.766	4,409
2021-11-03	14.030	14.140	13.989	14.010	11.808	48,632
2021-11-02	14.050	14.050	13.860	14.050	11.841	51,369
2021-11-01	14.170	14.300	13.920	13.920	11.732	79,995
2021-10-29	14.130	14.180	13.860	14.170	11.943	46,569
2021-10-28	13.960	14.180	13.943	14.070	11.858	18,538

← NewerPage 21 of 22 · 1,270 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.