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 |
| 2025-10-23 | 4.890 | 4.905 | 4.855 | 4.855 | 4.855 | 270 |
| 2025-10-22 | 4.883 | 4.905 | 4.825 | 4.865 | 4.865 | 10 |
| 2025-10-21 | 4.883 | 4.883 | 4.883 | 4.883 | 4.883 | 0 |
| 2025-10-20 | 4.935 | 4.935 | 4.895 | 4.918 | 4.918 | 120 |
| 2025-10-17 | 4.958 | 4.958 | 4.915 | 4.958 | 4.958 | 100 |
| 2025-10-16 | 5.058 | 5.058 | 5.058 | 5.058 | 5.058 | 0 |
| 2025-10-15 | 5.035 | 5.035 | 5.035 | 5.035 | 5.035 | 0 |
| 2025-10-14 | 5.135 | 5.140 | 5.028 | 5.028 | 5.028 | 756 |
| 2025-10-13 | 5.020 | 5.110 | 5.020 | 5.055 | 5.055 | 171 |
| 2025-10-10 | 5.230 | 5.260 | 4.998 | 4.998 | 4.998 | 38 |
| 2025-10-09 | 5.200 | 5.230 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-10-08 | 5.008 | 5.100 | 4.975 | 5.085 | 5.085 | 279 |
| 2025-10-07 | 5.069 | 5.069 | 5.055 | 5.055 | 5.055 | 1,335 |
| 2025-10-06 | 5.070 | 5.095 | 5.070 | 5.095 | 5.095 | 50 |
| 2025-10-03 | 5.135 | 5.240 | 5.010 | 5.018 | 5.018 | 80 |
| 2025-10-02 | 5.130 | 5.160 | 5.130 | 5.135 | 5.135 | 866 |
| 2025-10-01 | 5.010 | 5.105 | 5.010 | 5.105 | 5.105 | 0 |
| 2025-09-30 | 4.875 | 4.990 | 4.875 | 4.990 | 4.990 | 390 |
| 2025-09-29 | 4.948 | 4.985 | 4.880 | 4.880 | 4.880 | 35 |
| 2025-09-26 | 5.008 | 5.030 | 4.910 | 4.910 | 4.910 | 14 |
| 2025-09-25 | 5.090 | 5.090 | 5.078 | 5.078 | 5.078 | 40 |
| 2025-09-24 | 5.008 | 5.080 | 4.940 | 5.065 | 5.065 | 469 |
| 2025-09-23 | 4.970 | 5.070 | 4.970 | 4.980 | 4.980 | 129 |
| 2025-09-22 | 4.958 | 5.018 | 4.834 | 5.018 | 5.018 | 519 |
| 2025-09-19 | 5.035 | 5.035 | 5.020 | 5.035 | 5.035 | 11 |
| 2025-09-18 | 5.000 | 5.095 | 5.000 | 5.095 | 5.095 | 10 |
| 2025-09-17 | 5.058 | 5.058 | 5.058 | 5.058 | 5.058 | 0 |
| 2025-09-16 | 5.240 | 5.260 | 5.085 | 5.085 | 5.085 | 40 |
| 2025-09-15 | 5.113 | 5.170 | 5.080 | 5.123 | 5.123 | 100 |
| 2025-09-12 | 5.010 | 5.035 | 5.010 | 5.035 | 5.035 | 0 |
| 2025-09-11 | 5.000 | 5.000 | 4.945 | 4.958 | 4.958 | 51 |
| 2025-09-10 | 5.210 | 5.210 | 5.020 | 5.025 | 5.025 | 4,043 |
| 2025-09-09 | 5.165 | 5.240 | 5.140 | 5.200 | 5.200 | 4 |
| 2025-09-08 | 5.230 | 5.340 | 5.140 | 5.155 | 5.155 | 291 |
| 2025-09-05 | 5.005 | 5.113 | 4.875 | 5.113 | 5.113 | 560 |
| 2025-09-04 | 4.930 | 4.955 | 4.930 | 4.930 | 4.930 | 260 |
| 2025-09-03 | 4.920 | 4.960 | 4.825 | 4.938 | 4.938 | 32 |
| 2025-09-02 | 4.805 | 4.850 | 4.780 | 4.830 | 4.830 | 275 |
| 2025-09-01 | 4.820 | 4.825 | 4.800 | 4.820 | 4.820 | 2,494 |
| 2025-08-29 | 4.800 | 4.880 | 4.790 | 4.865 | 4.865 | 2,197 |
| 2025-08-28 | 4.725 | 4.785 | 4.725 | 4.738 | 4.738 | 2,630 |
| 2025-08-27 | 4.560 | 4.741 | 4.560 | 4.733 | 4.733 | 190 |
| 2025-08-26 | 4.563 | 4.760 | 4.475 | 4.605 | 4.605 | 58,452 |
| 2025-08-22 | 4.523 | 4.545 | 4.513 | 4.513 | 4.513 | 110 |
| 2025-08-21 | 4.553 | 4.573 | 4.495 | 4.573 | 4.573 | 18,063 |
| 2025-08-20 | 4.578 | 4.578 | 4.515 | 4.578 | 4.578 | 0 |
| 2025-08-19 | 4.600 | 4.610 | 4.590 | 4.605 | 4.605 | 27 |
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.