Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	13.820	13.920	13.720	13.780	12.231	6,500
2023-09-20	13.680	13.840	13.680	13.760	12.213	10,091
2023-09-19	13.400	13.920	13.400	13.820	12.266	14,113
2023-09-18	13.820	13.820	13.460	13.460	11.947	9,154
2023-09-15	13.820	13.900	13.660	13.740	12.195	11,036
2023-09-14	13.680	13.880	13.600	13.700	12.160	3,661
2023-09-13	13.360	13.880	13.340	13.780	12.231	7,625
2023-09-12	13.760	13.760	13.500	13.500	11.982	4,372
2023-09-11	13.520	13.840	13.500	13.680	12.142	5,431
2023-09-08	13.740	13.740	13.380	13.400	11.893	7,104
2023-09-07	13.700	13.880	13.660	13.800	12.248	9,826
2023-09-06	13.660	13.720	13.580	13.600	12.071	3,157
2023-09-05	13.460	13.820	13.460	13.680	12.142	16,831
2023-09-04	13.480	13.680	13.440	13.500	11.982	7,381
2023-09-01	13.460	13.600	13.440	13.440	11.929	6,015
2023-08-31	13.240	13.480	13.240	13.440	11.929	14,715
2023-08-30	12.860	13.360	12.860	13.360	11.858	8,831
2023-08-29	12.900	13.100	12.900	12.960	11.503	3,390
2023-08-28	12.740	13.000	12.660	13.000	11.538	9,471
2023-08-25	12.660	12.920	12.660	12.780	11.343	7,856
2023-08-24	12.800	13.020	12.760	12.760	11.325	9,370
2023-08-23	12.920	12.980	12.840	12.920	11.467	3,804
2023-08-22	12.780	13.000	12.780	12.800	11.361	6,716
2023-08-21	12.900	12.940	12.800	12.800	11.361	4,920
2023-08-18	12.900	13.020	12.900	12.940	11.485	9,603
2023-08-17	12.880	13.080	12.880	13.000	11.538	7,827
2023-08-16	12.800	13.000	12.800	12.960	11.503	9,526
2023-08-15	12.980	12.980	12.740	12.840	11.396	5,726
2023-08-14	12.800	12.880	12.760	12.820	11.379	5,154
2023-08-11	12.860	12.920	12.740	12.860	11.414	8,734
2023-08-10	12.840	12.880	12.700	12.780	11.343	9,781
2023-08-09	13.000	13.200	12.740	12.780	11.343	15,330
2023-08-08	12.780	13.040	12.760	12.960	11.503	28,302
2023-08-07	12.620	12.960	12.620	12.840	11.396	17,070
2023-08-04	12.800	12.800	12.360	12.660	11.237	16,966
2023-08-03	12.680	12.880	12.680	12.780	11.343	11,465
2023-08-02	12.660	12.800	12.540	12.740	11.308	19,618
2023-08-01	13.060	13.100	12.720	12.800	11.361	18,369
2023-07-31	13.080	13.300	12.880	13.060	11.592	28,986
2023-07-28	13.800	13.800	13.100	13.100	11.627	33,949
2023-07-27	13.640	13.900	13.260	13.840	12.284	35,864
2023-07-26	14.020	14.040	13.620	13.900	12.337	39,321
2023-07-25	14.080	14.080	13.940	14.020	12.444	7,884
2023-07-24	13.780	14.060	13.780	14.060	12.479	16,596
2023-07-21	13.820	13.880	13.560	13.720	12.177	22,964
2023-07-20	13.980	14.020	13.780	13.780	12.231	9,811
2023-07-19	14.060	14.140	14.060	14.080	12.497	5,793
2023-07-18	14.000	14.120	13.940	14.080	12.497	12,156
2023-07-17	14.060	14.060	13.880	13.920	12.355	8,771
2023-07-14	14.000	14.040	13.960	14.020	12.444	11,300
2023-07-13	14.100	14.100	13.980	14.040	12.461	6,624
2023-07-12	14.000	14.080	13.980	14.080	12.497	16,000
2023-07-11	14.020	14.040	13.940	14.000	12.426	8,645
2023-07-10	13.940	14.020	13.940	13.960	12.390	9,601
2023-07-07	13.980	13.980	13.700	13.880	12.319	11,079
2023-07-06	13.960	14.020	13.880	13.920	12.355	15,699
2023-07-05	13.980	14.060	13.980	13.980	12.408	3,916
2023-07-04	14.060	14.100	13.980	14.080	12.497	7,794
2023-07-03	13.980	14.100	13.920	14.060	12.479	21,619
2023-06-30	13.760	13.980	13.680	13.920	12.355	23,713

← NewerPage 14 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.