Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	10.260	10.480	10.260	10.460	9.695	14,460
2024-08-29	10.240	10.300	10.160	10.200	9.454	8,152
2024-08-28	10.160	10.380	10.160	10.300	9.546	10,827
2024-08-27	10.360	10.540	10.260	10.260	9.509	15,064
2024-08-26	10.680	10.720	10.340	10.380	9.621	16,875
2024-08-23	10.580	10.640	10.540	10.640	9.862	6,381
2024-08-22	10.680	10.880	10.460	10.460	9.695	17,513
2024-08-21	10.000	11.060	10.000	10.700	9.917	62,212
2024-08-20	10.220	10.220	9.930	9.970	9.241	9,067
2024-08-19	10.500	10.600	10.040	10.180	9.435	44,396
2024-08-16	10.800	11.080	10.800	11.060	10.251	12,796
2024-08-15	10.600	10.900	10.520	10.760	9.973	19,303
2024-08-14	10.520	10.660	10.460	10.620	9.843	11,749
2024-08-13	10.580	10.580	10.500	10.580	9.806	7,712
2024-08-12	10.680	10.680	10.460	10.540	9.769	14,024
2024-08-09	10.520	10.680	10.460	10.600	9.824	18,758
2024-08-08	10.280	10.640	10.280	10.640	9.862	10,664
2024-08-07	10.160	10.320	9.910	10.280	9.528	39,484
2024-08-06	10.080	10.320	10.000	10.000	9.268	9,878
2024-08-05	9.970	10.160	9.870	10.160	9.417	20,949
2024-08-02	10.240	10.340	10.180	10.200	9.454	12,435
2024-08-01	10.720	10.720	10.280	10.280	9.528	13,414
2024-07-31	10.580	11.000	10.580	10.700	9.917	37,490
2024-07-30	10.700	10.780	10.580	10.620	9.843	20,926
2024-07-29	10.260	10.920	10.100	10.660	9.880	96,875
2024-07-26	9.850	10.180	9.850	10.100	9.361	21,772
2024-07-25	9.290	10.140	9.280	9.780	9.064	34,332
2024-07-24	9.400	9.440	9.270	9.330	8.647	23,707
2024-07-23	9.650	9.650	9.340	9.340	8.657	48,846
2024-07-22	10.400	10.740	9.590	9.610	8.907	63,973
2024-07-19	11.600	11.680	11.580	11.600	10.751	16,112
2024-07-18	11.420	11.660	11.340	11.600	10.751	21,499
2024-07-17	11.400	11.420	11.280	11.360	10.529	21,000
2024-07-16	11.300	11.400	11.280	11.400	10.566	13,632
2024-07-15	11.300	11.420	11.160	11.220	10.399	24,473
2024-07-12	11.480	11.480	11.280	11.380	10.547	34,222
2024-07-11	11.460	11.500	11.340	11.500	10.659	16,607
2024-07-10	11.620	11.680	11.420	11.420	10.584	18,384
2024-07-09	11.660	11.760	11.580	11.600	10.751	21,551
2024-07-08	11.520	11.620	11.500	11.540	10.696	24,476
2024-07-05	11.620	11.760	11.600	11.660	10.807	15,295
2024-07-04	11.700	11.800	11.640	11.700	10.844	8,692
2024-07-03	11.800	11.800	11.660	11.700	10.844	16,168
2024-07-02	12.000	12.000	11.780	11.780	10.918	16,014
2024-07-01	11.980	12.080	11.820	11.820	10.955	16,525
2024-06-28	11.740	11.940	11.740	11.920	11.048	23,028
2024-06-27	11.740	11.860	11.540	11.820	10.955	51,401
2024-06-26	11.980	11.980	11.520	11.580	10.733	31,803
2024-06-25	11.840	11.960	11.720	11.920	11.048	17,276
2024-06-24	11.680	11.880	11.620	11.780	10.918	25,296
2024-06-21	11.380	11.720	11.380	11.680	10.825	55,093
2024-06-20	11.300	11.480	11.300	11.480	10.640	13,586
2024-06-19	11.200	11.300	11.020	11.240	10.418	31,855
2024-06-18	11.140	11.200	11.100	11.200	10.381	15,016
2024-06-17	11.240	11.300	10.920	11.140	10.325	32,638
2024-06-14	11.500	11.500	11.120	11.220	10.399	29,886
2024-06-13	11.820	11.820	11.500	11.500	10.659	24,773
2024-06-12	11.720	11.760	11.640	11.700	10.844	18,759
2024-06-11	11.780	11.880	11.720	11.720	10.862	19,746
2024-06-10	11.940	11.940	11.740	11.740	10.881	16,291

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.6000 EUR
2024-05-20	1.0000 EUR
2023-05-25	1.0000 EUR
2022-05-19	1.1000 EUR
2021-05-12	1.1000 EUR
2020-05-14	0.4500 EUR
2019-05-16	0.8500 EUR

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