Takkt AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.680	2.680	2.285	2.680	2.680	0
2026-10-22	2.690	2.690	2.285	2.690	2.690	0
2026-10-21	2.713	2.713	2.285	2.713	2.713	0
2026-10-20	2.800	2.800	2.285	2.800	2.800	0
2026-10-19	2.890	2.890	2.285	2.890	2.890	0
2026-10-16	2.913	2.968	2.285	2.968	2.968	0
2026-10-15	2.913	2.985	2.835	2.920	2.920	138
2026-10-14	2.885	2.965	2.825	2.950	2.950	6
2026-10-13	2.870	2.895	2.870	2.870	2.870	9
2026-10-12	2.968	3.000	2.865	2.865	2.865	342
2026-10-09	3.045	3.100	2.908	2.908	2.908	3
2026-10-08	3.055	3.115	2.963	2.963	2.963	605
2026-10-07	3.050	3.050	2.985	2.988	2.988	5
2026-10-06	2.978	3.055	2.855	2.855	2.855	179
2026-10-05	3.020	3.050	2.965	3.010	3.010	3
2026-10-02	3.143	3.165	3.030	3.030	3.030	19
2026-10-01	3.100	3.100	3.025	3.025	3.025	43
2026-09-30	3.015	3.055	3.015	3.055	3.055	828
2026-09-29	3.135	3.135	3.135	3.135	3.135	2
2026-09-28	3.095	3.095	3.095	3.095	3.095	4
2026-09-25	3.128	3.140	3.040	3.040	3.040	202
2026-09-24	3.103	3.150	3.103	3.103	3.103	2

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.