Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13.600	13.600	13.200	13.340	11.840	16,421
2023-12-13	13.060	13.400	13.060	13.360	11.858	6,394
2023-12-12	13.340	13.500	13.100	13.220	11.734	17,616
2023-12-11	13.220	13.500	13.220	13.440	11.929	9,121
2023-12-08	13.260	13.420	13.240	13.380	11.876	9,246
2023-12-07	13.260	13.380	13.120	13.140	11.663	9,854
2023-12-06	13.080	13.440	13.080	13.300	11.805	11,275
2023-12-05	12.860	13.140	12.740	13.140	11.663	5,597
2023-12-04	12.920	13.300	12.920	13.000	11.538	11,518
2023-12-01	13.100	13.280	13.080	13.220	11.734	6,649
2023-11-30	13.300	13.380	13.040	13.040	11.574	31,854
2023-11-29	13.000	13.380	13.000	13.320	11.822	3,652
2023-11-28	13.200	13.200	12.940	13.020	11.556	23,532
2023-11-27	13.520	13.520	13.040	13.220	11.734	16,383
2023-11-24	13.340	13.620	13.300	13.520	12.000	9,855
2023-11-23	13.360	13.540	13.320	13.340	11.840	13,718
2023-11-22	13.340	13.660	13.260	13.460	11.947	17,861
2023-11-21	13.180	13.580	13.180	13.200	11.716	20,336
2023-11-20	13.560	13.560	13.200	13.300	11.805	13,950
2023-11-17	13.380	13.600	13.360	13.540	12.018	24,297
2023-11-16	13.360	13.400	13.100	13.400	11.893	25,734
2023-11-15	13.160	13.480	13.160	13.340	11.840	28,298
2023-11-14	13.060	13.240	13.000	13.060	11.592	8,215
2023-11-13	13.040	13.140	12.900	13.060	11.592	11,588
2023-11-10	12.760	13.020	12.760	13.000	11.538	5,894
2023-11-09	12.840	12.940	12.680	12.740	11.308	12,581
2023-11-08	12.700	12.880	12.620	12.720	11.290	11,784
2023-11-07	12.400	12.640	12.400	12.620	11.201	9,129
2023-11-06	12.620	12.620	12.320	12.400	11.006	17,111
2023-11-03	12.360	12.600	12.360	12.580	11.166	9,929
2023-11-02	12.160	12.400	12.160	12.340	10.953	13,536
2023-11-01	12.180	12.180	12.000	12.120	10.757	10,376
2023-10-31	12.380	12.400	12.100	12.100	10.739	17,211
2023-10-30	12.380	12.520	12.280	12.300	10.917	11,740
2023-10-27	12.180	12.480	12.180	12.280	10.899	12,619
2023-10-26	12.020	12.240	11.800	12.240	10.864	14,717
2023-10-25	12.280	12.280	12.020	12.100	10.739	16,417
2023-10-24	12.000	12.460	11.960	12.380	10.988	22,518
2023-10-23	12.180	12.320	11.800	12.040	10.686	33,501
2023-10-20	12.240	12.340	12.220	12.220	10.846	3,243
2023-10-19	12.120	12.280	12.020	12.260	10.881	9,074
2023-10-18	12.120	12.440	11.640	12.240	10.864	44,027
2023-10-17	13.440	13.440	11.800	12.140	10.775	61,958
2023-10-16	13.400	13.460	13.020	13.360	11.858	24,165
2023-10-13	13.280	13.460	13.200	13.300	11.805	16,006
2023-10-12	13.300	13.300	13.000	13.280	11.787	13,461
2023-10-11	13.460	13.500	13.360	13.400	11.893	7,728
2023-10-10	13.800	13.840	13.500	13.500	11.982	6,345
2023-10-09	13.940	14.000	13.760	13.860	12.302	20,912
2023-10-06	13.520	13.860	13.360	13.840	12.284	14,536
2023-10-05	13.020	13.540	13.020	13.460	11.947	18,661
2023-10-04	13.000	13.300	13.000	13.060	11.592	22,683
2023-10-03	13.000	13.120	12.820	13.020	11.556	8,430
2023-10-02	12.820	13.060	12.800	13.000	11.538	15,059
2023-09-29	12.440	12.960	12.420	12.840	11.396	14,745
2023-09-28	12.020	12.580	12.020	12.580	11.166	17,096
2023-09-27	12.680	12.700	12.000	12.000	10.651	28,151
2023-09-26	13.300	13.500	12.720	12.720	11.290	37,831
2023-09-25	13.700	13.700	13.400	13.460	11.947	8,406
2023-09-22	13.800	13.860	13.700	13.720	12.177	4,803

← NewerPage 13 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.