Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.460	13.600	13.360	13.560	12.035	10,361
2024-03-11	13.340	13.440	13.280	13.440	11.929	11,521
2024-03-08	13.460	13.540	13.400	13.420	11.911	11,976
2024-03-07	13.240	13.480	13.240	13.420	11.911	9,068
2024-03-06	13.660	13.660	13.280	13.280	11.787	21,140
2024-03-05	13.500	13.640	13.480	13.480	11.964	18,633
2024-03-04	13.800	13.900	13.500	13.520	12.000	17,294
2024-03-01	13.800	13.800	13.620	13.780	12.231	8,591
2024-02-29	13.600	13.820	13.540	13.600	12.071	19,329
2024-02-28	13.640	13.640	13.540	13.600	12.071	7,308
2024-02-27	13.680	13.700	13.580	13.580	12.053	8,465
2024-02-26	13.840	13.860	13.620	13.660	12.124	23,168
2024-02-23	13.580	13.700	13.500	13.580	12.053	13,032
2024-02-22	13.620	13.700	13.520	13.560	12.035	16,872
2024-02-21	13.760	13.960	13.600	13.620	12.089	9,846
2024-02-20	13.820	14.000	13.620	13.640	12.106	13,181
2024-02-19	14.000	14.100	13.780	13.820	12.266	13,649
2024-02-16	13.660	14.020	13.500	14.020	12.444	15,697
2024-02-15	13.680	13.780	13.580	13.580	12.053	6,067
2024-02-14	13.600	13.780	13.560	13.720	12.177	13,010
2024-02-13	13.480	13.800	13.460	13.620	12.089	26,826
2024-02-12	13.460	13.900	13.440	13.620	12.089	22,245
2024-02-09	13.540	13.620	13.400	13.460	11.947	16,651
2024-02-08	13.660	13.820	13.480	13.500	11.982	9,208
2024-02-07	13.500	13.820	13.480	13.520	12.000	7,191
2024-02-06	13.640	13.660	13.500	13.520	12.000	15,341
2024-02-05	13.620	13.760	13.460	13.500	11.982	14,779
2024-02-02	13.760	13.900	13.580	13.580	12.053	9,858
2024-02-01	13.520	13.960	13.520	13.700	12.160	13,137
2024-01-31	14.000	14.060	13.520	13.520	12.000	19,315
2024-01-30	14.000	14.180	13.900	13.900	12.337	17,614
2024-01-29	14.000	14.260	14.000	14.040	12.461	7,232
2024-01-26	14.100	14.100	13.880	14.040	12.461	8,449
2024-01-25	14.520	14.680	14.040	14.100	12.515	14,763
2024-01-24	13.900	14.520	13.700	14.520	12.887	129,850
2024-01-23	13.680	13.900	13.640	13.900	12.337	12,338
2024-01-22	13.540	13.800	13.540	13.600	12.071	7,778
2024-01-19	13.480	13.740	13.480	13.720	12.177	5,656
2024-01-18	13.500	13.600	13.360	13.480	11.964	6,111
2024-01-17	13.280	13.440	13.100	13.440	11.929	8,163
2024-01-16	13.300	13.440	13.240	13.340	11.840	15,238
2024-01-15	13.640	13.640	13.460	13.500	11.982	6,206
2024-01-12	13.460	13.640	13.460	13.640	12.106	6,099
2024-01-11	13.560	13.640	13.440	13.520	12.000	6,212
2024-01-10	13.540	13.660	13.420	13.480	11.964	9,363
2024-01-09	13.580	13.660	13.500	13.580	12.053	4,759
2024-01-08	13.880	13.880	13.540	13.700	12.160	9,058
2024-01-05	13.700	13.920	13.660	13.780	12.231	9,267
2024-01-04	13.680	13.800	13.640	13.780	12.231	4,874
2024-01-03	13.680	13.700	13.640	13.640	12.106	2,446
2024-01-02	13.540	13.840	13.340	13.840	12.284	7,546
2023-12-29	13.520	13.560	13.420	13.500	11.982	6,671
2023-12-28	13.560	13.620	13.420	13.480	11.964	6,467
2023-12-27	13.580	13.600	13.400	13.540	12.018	9,910
2023-12-22	13.620	13.820	13.500	13.640	12.106	11,100
2023-12-21	13.620	13.900	13.520	13.760	12.213	13,282
2023-12-20	13.600	13.840	13.540	13.820	12.266	9,742
2023-12-19	13.620	13.800	13.580	13.700	12.160	15,169
2023-12-18	13.500	13.760	13.500	13.740	12.195	12,861
2023-12-15	13.420	13.640	13.300	13.500	11.982	34,842

← NewerPage 12 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.