Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.635 | 3.635 | 3.600 | 3.635 | 3.635 | 2 |
| 2026-02-05 | 3.650 | 3.670 | 3.615 | 3.615 | 3.615 | 70 |
| 2026-02-04 | 3.630 | 3.660 | 3.630 | 3.650 | 3.650 | 12 |
| 2026-02-03 | 3.630 | 3.645 | 3.595 | 3.595 | 3.595 | 25 |
| 2026-02-02 | 3.610 | 3.625 | 3.540 | 3.540 | 3.540 | 385 |
| 2026-01-30 | 3.645 | 3.685 | 3.625 | 3.625 | 3.625 | 1 |
| 2026-01-29 | 3.675 | 3.685 | 3.625 | 3.625 | 3.625 | 1,336 |
| 2026-01-28 | 3.685 | 3.695 | 3.660 | 3.695 | 3.695 | 10 |
| 2026-01-27 | 3.810 | 3.845 | 3.670 | 3.675 | 3.675 | 89 |
| 2026-01-26 | 3.763 | 3.775 | 3.750 | 3.750 | 3.750 | 4 |
| 2026-01-23 | 3.750 | 3.750 | 3.713 | 3.713 | 3.713 | 24 |
| 2026-01-22 | 3.735 | 3.795 | 3.735 | 3.773 | 3.773 | 45 |
| 2026-01-21 | 3.665 | 3.690 | 3.595 | 3.660 | 3.660 | 18 |
| 2026-01-20 | 3.670 | 3.670 | 3.650 | 3.655 | 3.655 | 10 |
| 2026-01-19 | 3.778 | 3.800 | 3.665 | 3.665 | 3.665 | 170 |
| 2026-01-16 | 3.903 | 3.920 | 3.810 | 3.810 | 3.810 | 17 |
| 2026-01-15 | 3.825 | 3.928 | 3.800 | 3.928 | 3.928 | 273 |
| 2026-01-14 | 3.830 | 3.830 | 3.755 | 3.773 | 3.773 | 878 |
| 2026-01-13 | 3.815 | 3.820 | 3.800 | 3.820 | 3.820 | 5 |
| 2026-01-12 | 3.735 | 3.790 | 3.735 | 3.773 | 3.773 | 4 |
| 2026-01-09 | 3.740 | 3.740 | 3.690 | 3.703 | 3.703 | 555 |
| 2026-01-08 | 3.728 | 3.755 | 3.685 | 3.708 | 3.708 | 93 |
| 2026-01-07 | 3.703 | 3.703 | 3.690 | 3.703 | 3.703 | 65 |
| 2026-01-06 | 3.758 | 3.788 | 3.745 | 3.788 | 3.788 | 13 |
| 2026-01-05 | 3.788 | 3.795 | 3.700 | 3.763 | 3.763 | 282 |
| 2026-01-02 | 3.768 | 3.820 | 3.768 | 3.768 | 3.768 | 28 |
| 2025-12-31 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2025-12-30 | 3.695 | 3.740 | 3.695 | 3.695 | 3.695 | 456 |
| 2025-12-29 | 3.660 | 3.685 | 3.650 | 3.685 | 3.685 | 1,344 |
| 2025-12-24 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 0 |
| 2025-12-23 | 3.665 | 3.665 | 3.655 | 3.665 | 3.665 | 180 |
| 2025-12-22 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 0 |
| 2025-12-19 | 3.770 | 3.770 | 3.690 | 3.690 | 3.690 | 0 |
| 2025-12-18 | 3.720 | 3.728 | 3.720 | 3.728 | 3.728 | 14 |
| 2025-12-17 | 3.695 | 3.695 | 3.665 | 3.695 | 3.695 | 43 |
| 2025-12-16 | 3.708 | 3.708 | 3.708 | 3.708 | 3.708 | 0 |
| 2025-12-15 | 3.700 | 3.700 | 3.675 | 3.675 | 3.675 | 201 |
| 2025-12-12 | 3.723 | 3.723 | 3.723 | 3.723 | 3.723 | 0 |
| 2025-12-11 | 3.695 | 3.695 | 3.620 | 3.685 | 3.685 | 11 |
| 2025-12-10 | 3.675 | 3.675 | 3.675 | 3.675 | 3.675 | 2 |
| 2025-12-09 | 3.713 | 3.750 | 3.690 | 3.690 | 3.690 | 46 |
| 2025-12-08 | 3.733 | 3.740 | 3.665 | 3.665 | 3.665 | 1 |
| 2025-12-05 | 3.650 | 3.715 | 3.640 | 3.695 | 3.695 | 349 |
| 2025-12-04 | 3.793 | 3.835 | 3.675 | 3.675 | 3.675 | 24 |
| 2025-12-03 | 3.825 | 3.870 | 3.788 | 3.788 | 3.788 | 20 |
| 2025-12-02 | 3.860 | 3.925 | 3.780 | 3.800 | 3.800 | 27 |
| 2025-12-01 | 3.918 | 3.935 | 3.845 | 3.845 | 3.845 | 10 |
| 2025-11-28 | 3.928 | 3.990 | 3.928 | 3.928 | 3.928 | 380 |
| 2025-11-27 | 3.930 | 3.978 | 3.930 | 3.978 | 3.978 | 200 |
| 2025-11-26 | 3.840 | 3.865 | 3.805 | 3.835 | 3.835 | 349 |
| 2025-11-25 | 3.805 | 3.805 | 3.755 | 3.805 | 3.805 | 400 |
| 2025-11-24 | 3.820 | 3.820 | 3.805 | 3.820 | 3.820 | 10 |
| 2025-11-21 | 3.913 | 3.913 | 3.913 | 3.913 | 3.913 | 0 |
| 2025-11-20 | 3.890 | 4.215 | 3.890 | 3.890 | 3.890 | 140 |
| 2025-11-19 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-11-18 | 4.020 | 4.020 | 3.953 | 3.953 | 3.953 | 86 |
| 2025-11-17 | 4.183 | 4.230 | 4.070 | 4.070 | 4.070 | 11 |
| 2025-11-14 | 4.110 | 4.110 | 4.050 | 4.075 | 4.075 | 1 |
| 2025-11-13 | 4.133 | 4.210 | 4.133 | 4.133 | 4.133 | 216 |
| 2025-11-12 | 4.143 | 4.245 | 4.080 | 4.118 | 4.118 | 191 |
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.