Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.070 | 8.200 | 8.070 | 8.070 | 7.478 | 24 |
| 2025-02-24 | 8.205 | 8.260 | 8.060 | 8.060 | 7.469 | 191 |
| 2025-02-21 | 8.000 | 8.070 | 7.980 | 8.050 | 7.460 | 81 |
| 2025-02-20 | 8.060 | 8.100 | 7.970 | 8.100 | 7.506 | 38 |
| 2025-02-19 | 7.915 | 8.030 | 7.880 | 8.030 | 7.441 | 854 |
| 2025-02-18 | 8.000 | 8.000 | 7.910 | 7.935 | 7.353 | 623 |
| 2025-02-17 | 8.010 | 8.010 | 7.880 | 8.000 | 7.413 | 185 |
| 2025-02-14 | 8.000 | 8.100 | 8.000 | 8.040 | 7.450 | 246 |
| 2025-02-13 | 8.130 | 8.140 | 7.945 | 7.945 | 7.362 | 81 |
| 2025-02-12 | 7.945 | 8.040 | 7.945 | 7.945 | 7.362 | 63 |
| 2025-02-11 | 8.100 | 8.130 | 7.985 | 7.985 | 7.399 | 35 |
| 2025-02-10 | 8.150 | 8.215 | 8.100 | 8.215 | 7.612 | 53 |
| 2025-02-07 | 8.080 | 8.180 | 8.080 | 8.120 | 7.524 | 32 |
| 2025-02-06 | 8.120 | 8.130 | 8.060 | 8.130 | 7.534 | 43 |
| 2025-02-05 | 8.050 | 8.070 | 8.010 | 8.060 | 7.469 | 26 |
| 2025-02-04 | 8.050 | 8.100 | 8.000 | 8.000 | 7.413 | 3 |
| 2025-02-03 | 8.020 | 8.020 | 8.020 | 8.020 | 7.432 | 0 |
| 2025-01-31 | 8.180 | 8.310 | 8.180 | 8.180 | 7.580 | 137 |
| 2025-01-30 | 8.245 | 8.245 | 8.160 | 8.245 | 7.640 | 400 |
| 2025-01-29 | 8.215 | 8.320 | 8.215 | 8.215 | 7.612 | 30 |
| 2025-01-28 | 8.140 | 8.240 | 8.140 | 8.140 | 7.543 | 283 |
| 2025-01-27 | 7.890 | 7.905 | 7.890 | 7.905 | 7.325 | 136 |
| 2025-01-24 | 7.445 | 7.600 | 7.440 | 7.495 | 6.945 | 450 |
| 2025-01-23 | 7.415 | 7.450 | 7.410 | 7.445 | 6.899 | 246 |
| 2025-01-22 | 7.510 | 7.510 | 7.440 | 7.465 | 6.917 | 21 |
| 2025-01-21 | 7.650 | 7.700 | 7.565 | 7.565 | 7.010 | 1 |
| 2025-01-20 | 7.570 | 7.700 | 7.570 | 7.650 | 7.089 | 231 |
| 2025-01-17 | 7.555 | 7.630 | 7.555 | 7.555 | 7.001 | 48 |
| 2025-01-16 | 7.740 | 7.790 | 7.475 | 7.475 | 6.927 | 63 |
| 2025-01-15 | 7.690 | 7.740 | 7.690 | 7.710 | 7.145 | 5 |
| 2025-01-14 | 7.535 | 7.670 | 7.465 | 7.465 | 6.917 | 24 |
| 2025-01-13 | 7.525 | 7.525 | 7.525 | 7.525 | 6.973 | 0 |
| 2025-01-10 | 7.720 | 7.720 | 7.670 | 7.670 | 7.107 | 172 |
| 2025-01-09 | 7.630 | 7.700 | 7.610 | 7.690 | 7.126 | 522 |
| 2025-01-08 | 7.700 | 7.700 | 7.600 | 7.640 | 7.080 | 605 |
| 2025-01-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.135 | 0 |
| 2025-01-06 | 7.760 | 7.940 | 7.760 | 7.885 | 7.307 | 599 |
| 2025-01-03 | 7.710 | 7.710 | 7.560 | 7.600 | 7.043 | 682 |
| 2025-01-02 | 7.565 | 7.565 | 7.565 | 7.565 | 7.010 | 0 |
| 2024-12-31 | 7.730 | 7.730 | 7.730 | 7.730 | 7.163 | 0 |
| 2024-12-30 | 7.730 | 7.730 | 7.730 | 7.730 | 7.163 | 0 |
| 2024-12-27 | 7.790 | 7.790 | 7.730 | 7.730 | 7.163 | 269 |
| 2024-12-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.135 | 0 |
| 2024-12-23 | 7.330 | 7.700 | 7.330 | 7.700 | 7.135 | 119 |
| 2024-12-20 | 7.435 | 7.450 | 7.100 | 7.260 | 6.728 | 8,280 |
| 2024-12-19 | 7.535 | 7.640 | 7.350 | 7.415 | 6.871 | 118 |
| 2024-12-18 | 7.840 | 7.840 | 7.650 | 7.680 | 7.117 | 1,037 |
| 2024-12-17 | 8.010 | 8.020 | 7.890 | 7.935 | 7.353 | 424 |
| 2024-12-16 | 8.170 | 8.340 | 8.050 | 8.050 | 7.460 | 35 |
| 2024-12-13 | 8.400 | 8.400 | 8.190 | 8.225 | 7.622 | 20 |
| 2024-12-12 | 8.850 | 8.890 | 8.800 | 8.890 | 8.238 | 219 |
| 2024-12-11 | 8.850 | 8.850 | 8.850 | 8.850 | 8.201 | 0 |
| 2024-12-10 | 8.960 | 9.010 | 8.800 | 8.970 | 8.312 | 584 |
| 2024-12-09 | 8.900 | 9.100 | 8.900 | 8.970 | 8.312 | 7 |
| 2024-12-06 | 8.110 | 8.315 | 8.110 | 8.315 | 7.705 | 1,115 |
| 2024-12-05 | 8.080 | 8.250 | 8.080 | 8.080 | 7.487 | 2,304 |
| 2024-12-04 | 8.030 | 8.120 | 8.030 | 8.030 | 7.441 | 1,371 |
| 2024-12-03 | 8.030 | 8.140 | 8.030 | 8.070 | 7.478 | 765 |
| 2024-12-02 | 8.130 | 8.210 | 7.955 | 7.955 | 7.372 | 3,160 |
| 2024-11-29 | 8.100 | 8.200 | 8.100 | 8.100 | 7.506 | 243 |
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.