Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.625	2.635	2.610	2.615	2.615	16
2026-05-05	2.710	2.710	2.650	2.705	2.705	24
2026-05-01	2.778	2.778	2.778	2.778	2.778	0
2026-04-30	2.800	2.845	2.765	2.778	2.778	22
2026-04-29	2.805	2.850	2.705	2.788	2.788	215
2026-04-28	2.810	2.850	2.733	2.733	2.733	2
2026-04-27	2.825	2.875	2.783	2.783	2.783	5
2026-04-24	2.743	2.830	2.700	2.830	2.830	7
2026-04-23	2.815	2.815	2.730	2.743	2.743	105
2026-04-22	2.880	2.930	2.790	2.810	2.810	16
2026-04-21	2.875	2.995	2.875	2.875	2.875	11
2026-04-20	2.815	2.860	2.795	2.825	2.825	806
2026-04-17	2.743	2.800	2.705	2.783	2.783	73
2026-04-16	2.665	2.680	2.665	2.665	2.665	5
2026-04-15	2.705	2.705	2.665	2.680	2.680	26
2026-04-14	2.630	2.780	2.630	2.780	2.780	2,503
2026-04-13	2.570	2.570	2.570	2.570	2.570	3
2026-04-10	2.430	2.578	2.410	2.578	2.578	120
2026-04-09	2.553	2.620	2.410	2.490	2.490	258
2026-04-08	2.508	2.585	2.485	2.518	2.518	58
2026-04-07	2.680	2.695	2.680	2.695	2.695	6
2026-04-02	2.585	2.680	2.585	2.680	2.680	32,640
2026-04-01	2.585	2.645	2.585	2.630	2.630	30
2026-03-31	2.400	2.400	2.400	2.400	2.400	65
2026-03-30	2.490	2.510	2.425	2.425	2.425	193
2026-03-27	2.513	2.513	2.460	2.513	2.513	28
2026-03-26	2.548	2.575	2.450	2.553	2.553	17
2026-03-25	2.455	2.485	2.425	2.485	2.485	210
2026-03-24	2.430	2.430	2.400	2.400	2.400	41
2026-03-23	2.420	2.540	2.420	2.505	2.505	46
2026-03-20	2.250	2.325	2.250	2.303	2.303	216,192
2026-03-19	2.345	2.345	2.265	2.280	2.280	884
2026-03-18	2.600	2.630	2.370	2.405	2.405	984
2026-03-17	2.550	2.550	2.540	2.550	2.550	4
2026-03-16	2.650	2.670	2.495	2.580	2.580	2,145
2026-03-13	2.660	2.665	2.600	2.605	2.605	113
2026-03-12	2.700	2.700	2.690	2.690	2.690	4
2026-03-11	2.735	2.758	2.735	2.758	2.758	3
2026-03-10	2.675	2.675	2.655	2.655	2.655	52
2026-03-09	2.918	2.955	2.765	2.800	2.800	88
2026-03-06	2.910	2.910	2.835	2.860	2.860	1,304
2026-03-05	2.950	2.950	2.850	2.850	2.850	57
2026-03-04	2.995	2.995	2.960	2.963	2.963	14
2026-03-03	3.168	3.200	3.070	3.070	3.070	24
2026-03-02	3.150	3.220	3.150	3.220	3.220	202
2026-02-27	3.220	3.235	3.130	3.235	3.235	178
2026-02-26	3.295	3.330	3.200	3.205	3.205	65
2026-02-25	3.442	3.442	3.205	3.215	3.215	957
2026-02-24	3.645	3.660	3.260	3.280	3.280	3,951
2026-02-23	3.600	3.600	3.550	3.585	3.585	893
2026-02-20	3.685	3.685	3.620	3.620	3.620	10
2026-02-19	3.738	3.738	3.738	3.738	3.738	0
2026-02-18	3.715	3.715	3.713	3.713	3.713	44
2026-02-17	3.690	3.690	3.690	3.690	3.690	1
2026-02-16	3.710	3.710	3.690	3.690	3.690	1
2026-02-13	3.723	3.735	3.723	3.723	3.723	0
2026-02-12	3.785	3.785	3.703	3.703	3.703	167
2026-02-11	3.733	3.800	3.710	3.800	3.800	253
2026-02-10	3.748	3.778	3.655	3.733	3.733	241
2026-02-09	3.665	3.748	3.655	3.748	3.748	7

← NewerPage 3 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.