Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.275 | 8.310 | 8.100 | 8.120 | 7.524 | 255 |
| 2024-11-27 | 8.160 | 8.250 | 8.150 | 8.150 | 7.552 | 153 |
| 2024-11-26 | 8.160 | 8.290 | 8.100 | 8.150 | 7.552 | 218 |
| 2024-11-25 | 8.400 | 8.410 | 8.200 | 8.225 | 7.622 | 92 |
| 2024-11-22 | 8.345 | 8.345 | 8.345 | 8.345 | 7.733 | 0 |
| 2024-11-21 | 8.540 | 8.590 | 8.390 | 8.410 | 7.793 | 67 |
| 2024-11-20 | 8.510 | 8.510 | 8.510 | 8.510 | 7.886 | 0 |
| 2024-11-19 | 8.560 | 8.590 | 8.550 | 8.550 | 7.923 | 9 |
| 2024-11-18 | 8.490 | 8.490 | 8.490 | 8.490 | 7.867 | 0 |
| 2024-11-15 | 8.685 | 8.685 | 8.685 | 8.685 | 8.048 | 0 |
| 2024-11-14 | 8.580 | 8.580 | 8.580 | 8.580 | 7.951 | 0 |
| 2024-11-13 | 8.715 | 8.810 | 8.560 | 8.560 | 7.932 | 4 |
| 2024-11-12 | 8.660 | 8.685 | 8.660 | 8.685 | 8.048 | 24 |
| 2024-11-11 | 8.810 | 8.890 | 8.635 | 8.635 | 8.002 | 215 |
| 2024-11-08 | 8.755 | 8.770 | 8.675 | 8.675 | 8.039 | 897 |
| 2024-11-07 | 8.840 | 8.870 | 8.820 | 8.820 | 8.173 | 4 |
| 2024-11-06 | 8.810 | 8.810 | 8.790 | 8.810 | 8.164 | 11 |
| 2024-11-05 | 9.015 | 9.040 | 8.990 | 8.990 | 8.331 | 59 |
| 2024-11-04 | 9.000 | 9.115 | 9.000 | 9.115 | 8.446 | 786 |
| 2024-11-01 | 8.970 | 8.970 | 8.940 | 8.940 | 8.284 | 77 |
| 2024-10-31 | 9.165 | 9.200 | 8.940 | 8.980 | 8.321 | 51 |
| 2024-10-30 | 9.300 | 9.410 | 9.170 | 9.200 | 8.525 | 62 |
| 2024-10-29 | 9.405 | 9.500 | 9.405 | 9.405 | 8.715 | 1 |
| 2024-10-28 | 9.730 | 9.800 | 9.300 | 9.300 | 8.618 | 105 |
| 2024-10-25 | 9.760 | 9.780 | 9.760 | 9.760 | 9.044 | 1 |
| 2024-10-24 | 9.690 | 9.900 | 9.690 | 9.690 | 8.979 | 464 |
| 2024-10-23 | 9.880 | 9.880 | 9.610 | 9.610 | 8.905 | 171 |
| 2024-10-22 | 9.700 | 9.880 | 9.580 | 9.880 | 9.155 | 1 |
| 2024-10-21 | 10.095 | 10.120 | 9.840 | 9.840 | 9.118 | 76,424 |
| 2024-10-18 | 10.095 | 10.095 | 10.095 | 10.095 | 9.355 | 0 |
| 2024-10-17 | 10.155 | 10.190 | 10.120 | 10.190 | 9.443 | 1 |
| 2024-10-16 | 10.110 | 10.110 | 10.110 | 10.110 | 9.368 | 0 |
| 2024-10-15 | 10.070 | 10.070 | 10.070 | 10.070 | 9.331 | 0 |
| 2024-10-14 | 10.080 | 10.080 | 10.010 | 10.010 | 9.276 | 540 |
| 2024-10-11 | 10.205 | 10.205 | 10.205 | 10.205 | 9.457 | 0 |
| 2024-10-10 | 10.100 | 10.100 | 10.050 | 10.050 | 9.313 | 3 |
| 2024-10-09 | 10.130 | 10.130 | 10.130 | 10.130 | 9.387 | 0 |
| 2024-10-08 | 10.205 | 10.205 | 10.205 | 10.205 | 9.457 | 0 |
| 2024-10-07 | 9.935 | 9.935 | 9.935 | 9.935 | 9.206 | 0 |
| 2024-10-04 | 9.975 | 9.975 | 9.975 | 9.975 | 9.243 | 0 |
| 2024-10-03 | 9.760 | 9.760 | 9.760 | 9.760 | 9.044 | 0 |
| 2024-10-02 | 9.680 | 9.680 | 9.640 | 9.650 | 8.942 | 30 |
| 2024-10-01 | 9.835 | 9.835 | 9.835 | 9.835 | 9.114 | 0 |
| 2024-09-30 | 9.760 | 9.770 | 9.680 | 9.680 | 8.970 | 2 |
| 2024-09-27 | 9.980 | 10.000 | 9.875 | 9.875 | 9.151 | 377 |
| 2024-09-26 | 9.780 | 10.000 | 9.780 | 9.855 | 9.132 | 161 |
| 2024-09-25 | 9.680 | 9.680 | 9.680 | 9.680 | 8.970 | 0 |
| 2024-09-24 | 9.720 | 9.720 | 9.720 | 9.720 | 9.007 | 0 |
| 2024-09-23 | 9.650 | 9.650 | 9.650 | 9.650 | 8.942 | 0 |
| 2024-09-20 | 9.760 | 9.870 | 9.630 | 9.630 | 8.924 | 20,940 |
| 2024-09-19 | 9.730 | 9.750 | 9.720 | 9.720 | 9.007 | 272 |
| 2024-09-18 | 9.620 | 9.620 | 9.620 | 9.620 | 8.914 | 0 |
| 2024-09-17 | 9.750 | 9.780 | 9.750 | 9.750 | 9.035 | 216 |
| 2024-09-16 | 9.525 | 9.550 | 9.475 | 9.475 | 8.780 | 165 |
| 2024-09-13 | 9.405 | 9.405 | 9.405 | 9.405 | 8.715 | 0 |
| 2024-09-12 | 9.400 | 9.400 | 9.290 | 9.290 | 8.609 | 13 |
| 2024-09-11 | 9.640 | 9.640 | 9.590 | 9.640 | 8.933 | 5 |
| 2024-09-10 | 9.710 | 9.710 | 9.710 | 9.710 | 8.998 | 0 |
| 2024-09-09 | 9.785 | 9.785 | 9.785 | 9.785 | 9.067 | 0 |
| 2024-09-06 | 9.880 | 9.880 | 9.880 | 9.880 | 9.155 | 0 |
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.