Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.330 | 7.370 | 6.940 | 7.210 | 7.210 | 51 |
| 2025-05-22 | 7.555 | 7.600 | 7.420 | 7.435 | 7.435 | 242 |
| 2025-05-21 | 8.160 | 8.180 | 7.980 | 8.180 | 7.580 | 55 |
| 2025-05-20 | 8.050 | 8.150 | 7.920 | 8.100 | 7.506 | 573 |
| 2025-05-19 | 8.120 | 8.120 | 8.000 | 8.030 | 7.441 | 592 |
| 2025-05-16 | 8.170 | 8.210 | 8.100 | 8.100 | 7.506 | 32 |
| 2025-05-15 | 8.260 | 8.260 | 8.140 | 8.170 | 7.571 | 106 |
| 2025-05-14 | 8.225 | 8.280 | 8.140 | 8.225 | 7.622 | 35 |
| 2025-05-13 | 8.110 | 8.260 | 8.080 | 8.140 | 7.543 | 4 |
| 2025-05-12 | 7.985 | 8.160 | 7.970 | 8.100 | 7.506 | 3 |
| 2025-05-09 | 7.930 | 7.965 | 7.930 | 7.965 | 7.381 | 151 |
| 2025-05-08 | 7.975 | 8.040 | 7.895 | 7.895 | 7.316 | 38 |
| 2025-05-07 | 8.130 | 8.130 | 7.915 | 7.915 | 7.334 | 22 |
| 2025-05-06 | 7.915 | 8.030 | 7.840 | 8.030 | 7.441 | 4 |
| 2025-05-02 | 7.640 | 8.020 | 7.640 | 8.020 | 7.432 | 8 |
| 2025-05-01 | 7.505 | 7.505 | 7.505 | 7.505 | 6.955 | 0 |
| 2025-04-30 | 7.600 | 7.680 | 7.505 | 7.505 | 6.955 | 1 |
| 2025-04-29 | 7.805 | 7.840 | 7.370 | 7.565 | 7.010 | 17 |
| 2025-04-28 | 7.610 | 7.910 | 7.590 | 7.845 | 7.270 | 69 |
| 2025-04-25 | 7.535 | 7.630 | 7.420 | 7.575 | 7.019 | 8 |
| 2025-04-24 | 7.485 | 7.560 | 7.420 | 7.455 | 6.908 | 0 |
| 2025-04-23 | 7.465 | 7.580 | 7.405 | 7.405 | 6.862 | 0 |
| 2025-04-22 | 7.360 | 7.420 | 7.310 | 7.330 | 6.792 | 74 |
| 2025-04-17 | 7.510 | 7.510 | 7.350 | 7.350 | 6.811 | 1 |
| 2025-04-16 | 7.640 | 7.640 | 7.510 | 7.640 | 7.080 | 0 |
| 2025-04-15 | 7.650 | 7.880 | 7.600 | 7.600 | 7.043 | 17 |
| 2025-04-14 | 7.585 | 7.720 | 7.500 | 7.585 | 7.029 | 3 |
| 2025-04-11 | 7.270 | 7.270 | 7.220 | 7.220 | 6.690 | 0 |
| 2025-04-10 | 7.310 | 7.380 | 7.270 | 7.270 | 6.737 | 0 |
| 2025-04-09 | 7.200 | 7.430 | 7.020 | 7.055 | 6.538 | 1 |
| 2025-04-08 | 7.190 | 7.350 | 7.190 | 7.200 | 6.672 | 11 |
| 2025-04-07 | 6.870 | 7.080 | 6.540 | 6.920 | 6.412 | 503 |
| 2025-04-04 | 7.515 | 7.570 | 6.830 | 6.850 | 6.348 | 24,566 |
| 2025-04-03 | 7.760 | 7.820 | 7.400 | 7.475 | 6.927 | 8,998 |
| 2025-04-02 | 8.070 | 8.070 | 7.840 | 7.905 | 7.325 | 3,638 |
| 2025-04-01 | 8.110 | 8.290 | 8.100 | 8.100 | 7.506 | 16,000 |
| 2025-03-31 | 8.140 | 8.170 | 8.090 | 8.160 | 7.562 | 8 |
| 2025-03-28 | 8.375 | 8.420 | 8.260 | 8.295 | 7.687 | 12,351 |
| 2025-03-27 | 8.447 | 8.447 | 8.330 | 8.400 | 7.784 | 20,097 |
| 2025-03-26 | 8.460 | 8.500 | 8.380 | 8.400 | 7.784 | 69,980 |
| 2025-03-25 | 8.580 | 8.660 | 8.360 | 8.450 | 7.830 | 14,693 |
| 2025-03-24 | 8.375 | 8.520 | 8.340 | 8.520 | 7.895 | 236 |
| 2025-03-21 | 8.235 | 8.270 | 8.200 | 8.255 | 7.650 | 2 |
| 2025-03-20 | 8.320 | 8.320 | 8.200 | 8.205 | 7.603 | 225 |
| 2025-03-19 | 8.270 | 8.390 | 8.270 | 8.345 | 7.733 | 33 |
| 2025-03-18 | 8.345 | 8.380 | 8.265 | 8.265 | 7.659 | 10 |
| 2025-03-17 | 8.050 | 8.300 | 8.050 | 8.255 | 7.650 | 28 |
| 2025-03-14 | 8.080 | 8.150 | 7.940 | 8.140 | 7.543 | 59 |
| 2025-03-13 | 8.040 | 8.040 | 7.940 | 8.040 | 7.450 | 26 |
| 2025-03-12 | 7.875 | 8.040 | 7.870 | 7.985 | 7.399 | 107 |
| 2025-03-11 | 8.245 | 8.290 | 7.800 | 7.825 | 7.251 | 201 |
| 2025-03-10 | 8.130 | 8.170 | 7.930 | 7.975 | 7.390 | 113 |
| 2025-03-07 | 8.080 | 8.080 | 8.080 | 8.080 | 7.487 | 0 |
| 2025-03-06 | 8.170 | 8.210 | 8.140 | 8.160 | 7.562 | 17 |
| 2025-03-05 | 7.840 | 8.130 | 7.840 | 8.130 | 7.534 | 31 |
| 2025-03-04 | 8.010 | 8.050 | 7.760 | 7.760 | 7.191 | 167 |
| 2025-03-03 | 8.050 | 8.050 | 7.940 | 8.040 | 7.450 | 263 |
| 2025-02-28 | 8.030 | 8.030 | 8.010 | 8.030 | 7.441 | 26 |
| 2025-02-27 | 8.040 | 8.110 | 8.000 | 8.040 | 7.450 | 187 |
| 2025-02-26 | 8.140 | 8.200 | 8.030 | 8.060 | 7.469 | 274 |
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.