Takkt AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-23	3.055	3.145	3.055	3.085	3.085	111
2026-09-22	3.070	3.070	3.070	3.070	3.070	1
2026-09-21	2.960	2.960	2.960	2.960	2.960	1
2026-09-18	3.240	3.240	3.110	3.123	3.123	10
2026-09-17	3.295	3.300	3.225	3.250	3.250	11
2026-09-16	3.303	3.330	3.260	3.290	3.290	24
2026-09-15	3.255	3.255	3.255	3.255	3.255	1
2026-09-14	3.150	3.260	3.150	3.170	3.170	109
2026-09-11	3.230	3.295	3.168	3.168	3.168	3
2026-09-10	3.235	3.240	3.180	3.240	3.240	873
2026-09-09	3.190	3.285	3.190	3.240	3.240	6
2026-09-08	3.200	3.220	3.200	3.220	3.220	3
2026-09-07	3.025	3.200	3.005	3.195	3.195	87
2026-09-04	2.933	3.045	2.850	2.968	2.968	2,623
2026-09-03	2.960	3.075	2.960	3.000	3.000	19
2026-09-02	2.738	2.805	2.665	2.805	2.805	7
2026-09-01	2.728	2.795	2.695	2.695	2.695	0
2026-08-28	2.778	2.778	2.778	2.778	2.778	0
2026-08-27	2.825	2.930	2.805	2.805	2.805	10
2026-08-26	2.730	2.850	2.730	2.850	2.850	5,702
2026-08-25	2.758	2.830	2.750	2.758	2.758	7
2026-08-24	2.675	2.768	2.580	2.768	2.768	2
2026-08-21	2.680	2.680	2.680	2.680	2.680	0
2026-08-20	2.670	2.733	2.655	2.733	2.733	1
2026-08-19	2.748	2.865	2.700	2.703	2.703	18
2026-08-18	3.020	3.065	2.770	2.778	2.778	376
2026-08-17	2.750	3.050	2.750	2.973	2.973	698
2026-08-14	2.705	2.745	2.705	2.708	2.708	33
2026-08-13	2.753	2.753	2.753	2.753	2.753	0
2026-08-12	2.675	2.910	2.675	2.870	2.870	211
2026-08-11	2.680	2.680	2.680	2.680	2.680	0
2026-08-10	2.480	2.615	2.480	2.615	2.615	3
2026-08-07	2.425	2.460	2.425	2.425	2.425	4
2026-08-06	2.393	2.430	2.393	2.393	2.393	13
2026-08-05	2.350	2.358	2.350	2.358	2.358	1
2026-08-04	2.318	2.318	2.318	2.318	2.318	0
2026-08-03	2.353	2.368	2.270	2.368	2.368	228
2026-07-31	2.313	2.313	2.313	2.313	2.313	0

Page 1 of 5 · 253 trading daysOlder →

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.