Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.050 | 4.103 | 4.050 | 4.103 | 4.103 | 85 |
| 2025-11-10 | 4.085 | 4.105 | 4.025 | 4.065 | 4.065 | 22 |
| 2025-11-07 | 4.075 | 4.075 | 3.980 | 4.015 | 4.015 | 9 |
| 2025-11-06 | 4.240 | 4.240 | 4.095 | 4.095 | 4.095 | 553 |
| 2025-11-05 | 4.245 | 4.245 | 4.190 | 4.225 | 4.225 | 189 |
| 2025-11-04 | 4.390 | 4.390 | 4.280 | 4.328 | 4.328 | 12 |
| 2025-11-03 | 4.475 | 4.550 | 4.415 | 4.470 | 4.470 | 227 |
| 2025-10-31 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-10-30 | 4.670 | 4.695 | 4.530 | 4.548 | 4.548 | 1,351 |
| 2025-10-29 | 4.860 | 4.860 | 4.610 | 4.635 | 4.635 | 1,785 |
| 2025-10-28 | 5.030 | 5.030 | 4.960 | 4.978 | 4.978 | 1 |
| 2025-10-27 | 4.908 | 5.008 | 4.880 | 5.008 | 5.008 | 0 |
| 2025-10-24 | 4.875 | 4.918 | 4.850 | 4.918 | 4.918 | 0 |
← NewerPage 5 of 5 · 253 trading days
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.