Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	13.660	13.760	13.660	13.740	12.195	8,418
2023-06-28	13.440	13.700	13.440	13.640	12.106	18,941
2023-06-27	13.460	13.660	13.420	13.580	12.053	22,685
2023-06-26	13.880	13.880	13.400	13.400	11.893	29,449
2023-06-23	14.040	14.040	13.840	13.880	12.319	12,134
2023-06-22	13.920	14.060	13.920	14.040	12.461	17,099
2023-06-21	13.940	14.040	13.820	14.040	12.461	24,171
2023-06-20	14.020	14.020	13.900	13.920	12.355	9,382
2023-06-19	14.120	14.120	13.920	14.000	12.426	17,423
2023-06-16	14.040	14.060	13.980	14.020	12.444	22,786
2023-06-15	14.080	14.080	13.800	13.940	12.373	38,985
2023-06-14	14.060	14.080	13.940	14.000	12.426	10,131
2023-06-13	13.960	14.020	13.940	13.980	12.408	23,487
2023-06-12	14.120	14.120	13.920	14.000	12.426	17,634
2023-06-09	13.940	14.060	13.940	14.040	12.461	12,526
2023-06-08	14.060	14.100	13.980	14.000	12.426	23,029
2023-06-07	14.120	14.180	13.980	14.040	12.461	15,605
2023-06-06	14.040	14.100	13.980	14.080	12.497	11,472
2023-06-05	14.200	14.220	14.000	14.060	12.479	23,648
2023-06-02	14.160	14.220	14.120	14.220	12.621	10,310
2023-06-01	14.000	14.180	13.880	14.180	12.586	26,395
2023-05-31	13.560	13.900	13.540	13.900	12.337	233,711
2023-05-30	13.800	13.860	13.700	13.760	12.213	37,278
2023-05-29	13.760	13.820	13.700	13.780	12.231	7,638
2023-05-26	13.840	13.960	13.620	13.700	12.160	21,582
2023-05-25	13.960	14.040	13.500	13.800	12.248	44,596
2023-05-24	14.920	15.060	14.800	14.860	12.834	79,841
2023-05-23	14.900	15.080	14.840	15.000	12.955	28,107
2023-05-22	14.900	15.080	14.620	14.820	12.800	61,783
2023-05-19	14.720	14.980	14.500	14.800	12.782	24,291
2023-05-18	14.780	14.900	14.660	14.740	12.730	14,824
2023-05-17	14.560	14.800	14.300	14.680	12.679	30,331
2023-05-16	14.780	14.780	14.360	14.460	12.489	16,986
2023-05-15	14.520	14.820	14.240	14.700	12.696	31,125
2023-05-12	14.540	14.580	14.280	14.520	12.540	26,648
2023-05-11	14.560	14.580	14.360	14.460	12.489	26,412
2023-05-10	14.380	14.500	14.240	14.500	12.523	10,057
2023-05-09	14.400	14.500	14.320	14.420	12.454	11,964
2023-05-08	14.520	14.620	14.420	14.480	12.506	16,067
2023-05-05	14.400	14.540	14.140	14.500	12.523	14,485
2023-05-04	14.420	14.600	14.340	14.340	12.385	8,091
2023-05-03	14.340	14.500	14.240	14.460	12.489	5,510
2023-05-02	14.520	14.960	14.340	14.380	12.420	12,939
2023-04-28	14.620	14.700	14.420	14.520	12.540	32,578
2023-04-27	13.960	14.840	13.620	14.640	12.644	56,753
2023-04-26	14.140	14.180	13.860	13.940	12.040	23,984
2023-04-25	14.320	14.340	14.120	14.200	12.264	12,146
2023-04-24	14.500	14.660	14.360	14.400	12.437	11,530
2023-04-21	14.380	14.540	14.360	14.500	12.523	7,629
2023-04-20	14.100	14.440	14.000	14.440	12.471	28,171
2023-04-19	14.320	14.320	14.200	14.240	12.299	13,368
2023-04-18	14.400	14.460	14.280	14.320	12.368	7,514
2023-04-17	14.820	14.840	14.440	14.460	12.489	10,755
2023-04-14	14.560	14.800	14.440	14.740	12.730	18,209
2023-04-13	14.720	14.800	14.500	14.500	12.523	13,516
2023-04-12	14.380	14.700	14.320	14.700	12.696	15,216
2023-04-11	14.620	14.640	14.300	14.360	12.402	10,337
2023-04-06	14.440	14.600	14.420	14.520	12.540	14,389
2023-04-05	14.720	14.720	14.300	14.440	12.471	27,128
2023-04-04	14.540	15.100	14.540	14.720	12.713	69,593

← NewerPage 15 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.