Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	11.980	12.040	11.840	11.880	11.011	19,455
2024-06-06	11.880	12.060	11.820	11.920	11.048	19,763
2024-06-05	11.820	11.900	11.760	11.860	10.992	10,821
2024-06-04	11.800	11.900	11.700	11.800	10.937	26,884
2024-06-03	11.760	11.840	11.720	11.740	10.881	21,461
2024-05-31	11.780	11.860	11.680	11.740	10.881	26,133
2024-05-30	11.420	11.760	11.420	11.760	10.900	15,991
2024-05-29	11.440	11.560	11.400	11.440	10.603	24,879
2024-05-28	11.740	11.780	11.440	11.560	10.714	43,149
2024-05-27	11.900	11.980	11.700	11.760	10.900	27,989
2024-05-24	11.920	12.040	11.860	11.940	11.066	53,741
2024-05-23	12.120	12.240	11.920	12.000	11.122	37,354
2024-05-22	12.340	12.340	12.160	12.160	11.270	15,930
2024-05-21	12.700	12.760	12.300	12.360	11.456	34,914
2024-05-20	13.200	13.200	12.740	12.780	11.845	43,018
2024-05-17	14.160	14.220	13.980	14.160	12.568	42,366
2024-05-16	13.700	13.880	13.500	13.880	12.319	40,237
2024-05-15	13.820	13.820	13.400	13.480	11.964	21,323
2024-05-14	13.500	13.700	13.440	13.660	12.124	34,074
2024-05-13	13.220	13.500	13.220	13.500	11.982	35,542
2024-05-10	13.340	13.400	13.340	13.340	11.840	10,028
2024-05-09	13.240	13.360	13.200	13.360	11.858	7,331
2024-05-08	13.400	13.400	13.160	13.160	11.680	16,805
2024-05-07	13.260	13.380	13.120	13.360	11.858	16,002
2024-05-06	13.300	13.600	13.140	13.160	11.680	29,782
2024-05-03	13.180	13.300	13.140	13.200	11.716	10,990
2024-05-02	13.040	13.120	12.920	13.120	11.645	22,551
2024-04-30	13.080	13.080	12.980	13.040	11.574	18,990
2024-04-29	12.820	13.000	12.700	12.980	11.521	33,261
2024-04-26	12.660	12.960	12.660	12.860	11.414	32,166
2024-04-25	13.160	13.200	12.480	12.480	11.077	41,868
2024-04-24	13.400	13.400	13.200	13.260	11.769	21,332
2024-04-23	13.300	13.300	13.180	13.240	11.751	9,014
2024-04-22	13.100	13.260	13.100	13.200	11.716	11,831
2024-04-19	12.840	13.140	12.840	13.080	11.609	16,301
2024-04-18	12.920	12.980	12.880	12.880	11.432	6,734
2024-04-17	12.900	13.080	12.900	12.920	11.467	5,211
2024-04-16	12.920	13.040	12.900	12.900	11.450	29,131
2024-04-15	13.080	13.080	12.940	13.020	11.556	12,473
2024-04-12	13.000	13.140	12.940	13.020	11.556	15,310
2024-04-11	12.860	12.960	12.820	12.860	11.414	18,751
2024-04-10	12.880	13.060	12.760	12.820	11.379	36,384
2024-04-09	12.700	12.940	12.680	12.840	11.396	21,301
2024-04-08	12.900	12.900	12.640	12.680	11.254	29,493
2024-04-05	12.840	12.980	12.780	12.800	11.361	20,123
2024-04-04	13.020	13.120	12.800	12.820	11.379	23,910
2024-04-03	13.240	13.260	12.920	12.960	11.503	25,136
2024-04-02	13.420	13.420	13.240	13.280	11.787	24,158
2024-03-28	13.360	13.500	13.340	13.380	11.876	22,084
2024-03-27	13.880	13.900	13.720	13.760	12.213	30,030
2024-03-26	14.060	14.120	13.880	13.920	12.355	17,991
2024-03-25	14.020	14.100	13.960	14.100	12.515	12,468
2024-03-22	13.940	14.060	13.900	13.940	12.373	21,078
2024-03-21	13.800	13.980	13.600	13.940	12.373	12,735
2024-03-20	13.420	13.680	13.340	13.620	12.089	25,038
2024-03-19	13.720	13.740	13.500	13.500	11.982	16,242
2024-03-18	13.280	13.760	13.260	13.720	12.177	28,852
2024-03-15	13.340	13.340	13.100	13.240	11.751	67,931
2024-03-14	13.540	13.600	13.200	13.320	11.822	17,883
2024-03-13	13.740	13.740	13.400	13.500	11.982	14,708

← NewerPage 11 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.