Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.563 | 4.563 | 4.545 | 4.563 | 4.563 | 141 |
| 2025-08-15 | 4.605 | 4.605 | 4.570 | 4.593 | 4.593 | 136 |
| 2025-08-14 | 4.695 | 4.695 | 4.600 | 4.625 | 4.625 | 17 |
| 2025-08-13 | 4.785 | 4.785 | 4.745 | 4.758 | 4.758 | 50 |
| 2025-08-12 | 4.860 | 4.870 | 4.800 | 4.830 | 4.830 | 6 |
| 2025-08-11 | 5.015 | 5.050 | 4.845 | 4.865 | 4.865 | 5 |
| 2025-08-08 | 5.035 | 5.070 | 4.970 | 5.018 | 5.018 | 454 |
| 2025-08-07 | 5.045 | 5.140 | 4.970 | 4.980 | 4.980 | 768 |
| 2025-08-06 | 5.270 | 5.270 | 5.038 | 5.038 | 5.038 | 8 |
| 2025-08-05 | 5.290 | 5.320 | 5.240 | 5.240 | 5.240 | 526 |
| 2025-08-04 | 5.445 | 5.480 | 5.260 | 5.260 | 5.260 | 33 |
| 2025-08-01 | 5.400 | 5.500 | 5.400 | 5.415 | 5.415 | 2 |
| 2025-07-31 | 5.545 | 5.580 | 5.400 | 5.455 | 5.455 | 10 |
| 2025-07-30 | 5.790 | 5.790 | 5.565 | 5.565 | 5.565 | 100 |
| 2025-07-29 | 5.900 | 5.900 | 5.830 | 5.865 | 5.865 | 157 |
| 2025-07-28 | 6.020 | 6.040 | 5.900 | 5.915 | 5.915 | 35 |
| 2025-07-25 | 5.910 | 6.160 | 5.910 | 6.020 | 6.020 | 123 |
| 2025-07-24 | 6.150 | 6.270 | 6.020 | 6.030 | 6.030 | 7 |
| 2025-07-23 | 6.150 | 6.150 | 6.070 | 6.150 | 6.150 | 1 |
| 2025-07-22 | 6.150 | 6.150 | 6.080 | 6.150 | 6.150 | 1 |
| 2025-07-21 | 6.205 | 6.210 | 6.120 | 6.120 | 6.120 | 0 |
| 2025-07-18 | 6.235 | 6.235 | 6.235 | 6.235 | 6.235 | 0 |
| 2025-07-17 | 6.270 | 6.270 | 6.150 | 6.180 | 6.180 | 0 |
| 2025-07-16 | 6.180 | 6.180 | 6.100 | 6.180 | 6.180 | 0 |
| 2025-07-15 | 6.255 | 6.255 | 6.210 | 6.255 | 6.255 | 0 |
| 2025-07-14 | 6.325 | 6.360 | 6.200 | 6.225 | 6.225 | 95 |
| 2025-07-11 | 6.335 | 6.335 | 6.335 | 6.335 | 6.335 | 0 |
| 2025-07-10 | 6.375 | 6.400 | 6.375 | 6.375 | 6.375 | 15 |
| 2025-07-09 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-07-08 | 6.440 | 6.490 | 6.370 | 6.430 | 6.430 | 7,002 |
| 2025-07-07 | 6.530 | 6.550 | 6.480 | 6.480 | 6.480 | 2,782 |
| 2025-07-04 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2025-07-03 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2025-07-02 | 6.590 | 6.610 | 6.560 | 6.560 | 6.560 | 0 |
| 2025-07-01 | 6.710 | 6.710 | 6.625 | 6.625 | 6.625 | 26 |
| 2025-06-30 | 6.685 | 6.720 | 6.665 | 6.665 | 6.665 | 1 |
| 2025-06-27 | 6.560 | 6.590 | 6.560 | 6.590 | 6.590 | 15 |
| 2025-06-26 | 6.480 | 6.510 | 6.480 | 6.510 | 6.510 | 0 |
| 2025-06-25 | 6.380 | 6.380 | 6.375 | 6.375 | 6.375 | 5 |
| 2025-06-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 5 |
| 2025-06-23 | 6.385 | 6.390 | 6.345 | 6.345 | 6.345 | 0 |
| 2025-06-20 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-06-19 | 6.620 | 6.620 | 6.570 | 6.580 | 6.580 | 0 |
| 2025-06-18 | 6.670 | 6.670 | 6.635 | 6.635 | 6.635 | 0 |
| 2025-06-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-06-16 | 6.715 | 6.800 | 6.670 | 6.765 | 6.765 | 0 |
| 2025-06-13 | 6.775 | 6.800 | 6.745 | 6.745 | 6.745 | 23 |
| 2025-06-12 | 6.880 | 6.880 | 6.820 | 6.860 | 6.860 | 0 |
| 2025-06-11 | 7.010 | 7.120 | 7.010 | 7.085 | 7.085 | 5 |
| 2025-06-10 | 7.015 | 7.015 | 6.950 | 7.015 | 7.015 | 81 |
| 2025-06-09 | 6.850 | 7.100 | 6.840 | 7.065 | 7.065 | 1 |
| 2025-06-06 | 6.745 | 6.830 | 6.745 | 6.745 | 6.745 | 74 |
| 2025-06-05 | 6.665 | 6.715 | 6.660 | 6.715 | 6.715 | 61 |
| 2025-06-04 | 6.735 | 6.800 | 6.680 | 6.715 | 6.715 | 5 |
| 2025-06-03 | 6.850 | 6.870 | 6.720 | 6.725 | 6.725 | 26 |
| 2025-06-02 | 7.035 | 7.080 | 6.850 | 6.890 | 6.890 | 73 |
| 2025-05-30 | 7.010 | 7.085 | 7.010 | 7.085 | 7.085 | 9 |
| 2025-05-29 | 6.940 | 7.020 | 6.890 | 6.890 | 6.890 | 72 |
| 2025-05-28 | 7.040 | 7.040 | 6.940 | 6.940 | 6.940 | 38 |
| 2025-05-27 | 6.960 | 7.100 | 6.890 | 7.015 | 7.015 | 1 |
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.