Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	14.540	15.100	14.540	14.720	12.713	69,593
2023-04-03	14.580	14.580	14.280	14.500	12.523	18,879
2023-03-31	14.560	14.640	14.420	14.520	12.540	13,734
2023-03-30	14.360	14.640	14.340	14.480	12.506	25,156
2023-03-29	14.200	14.420	14.140	14.340	12.385	31,145
2023-03-28	14.140	14.240	14.000	14.060	12.143	16,177
2023-03-27	14.000	14.160	13.960	14.040	12.126	11,764
2023-03-24	13.980	14.100	13.920	14.000	12.091	14,368
2023-03-23	13.740	14.040	13.740	14.040	12.126	18,095
2023-03-22	13.720	13.760	13.560	13.680	11.815	19,732
2023-03-21	13.440	13.700	13.440	13.600	11.746	21,663
2023-03-20	13.320	13.520	13.200	13.360	11.539	41,949
2023-03-17	13.680	13.760	13.300	13.480	11.642	44,263
2023-03-16	14.500	14.500	13.440	13.640	11.780	16,829
2023-03-15	13.980	13.980	13.560	13.780	11.901	71,516
2023-03-14	13.880	14.000	13.800	13.840	11.953	42,386
2023-03-13	14.240	14.240	13.760	13.860	11.970	23,853
2023-03-10	14.380	14.380	14.040	14.180	12.247	15,058
2023-03-09	14.460	14.520	14.280	14.300	12.350	13,052
2023-03-08	14.500	14.540	14.260	14.380	12.420	18,051
2023-03-07	14.780	14.780	14.420	14.480	12.506	16,593
2023-03-06	14.740	14.860	14.580	14.740	12.730	18,666
2023-03-03	14.500	14.880	14.480	14.640	12.644	17,823
2023-03-02	14.320	14.460	14.200	14.460	12.489	41,572
2023-03-01	14.240	14.420	14.200	14.300	12.350	37,343
2023-02-28	14.180	14.240	14.040	14.160	12.230	25,367
2023-02-27	14.360	14.540	14.240	14.260	12.316	24,626
2023-02-24	14.300	14.340	14.100	14.240	12.299	22,580
2023-02-23	14.220	14.460	14.120	14.360	12.402	11,452
2023-02-22	14.640	14.640	14.140	14.200	12.264	34,273
2023-02-21	14.480	15.140	14.380	14.620	12.627	80,354
2023-02-20	14.320	14.460	14.160	14.420	12.454	8,543
2023-02-17	14.200	14.480	14.140	14.400	12.437	25,525
2023-02-16	14.340	14.340	14.000	14.240	12.299	21,673
2023-02-15	14.400	14.460	14.280	14.300	12.350	11,557
2023-02-14	14.160	14.320	14.060	14.320	12.368	16,710
2023-02-13	14.040	14.300	14.040	14.180	12.247	38,434
2023-02-10	14.000	14.240	13.980	14.180	12.247	22,171
2023-02-09	14.140	14.140	14.000	14.060	12.143	27,219
2023-02-08	14.120	14.160	14.000	14.060	12.143	16,154
2023-02-07	14.040	14.060	13.860	14.020	12.109	25,656
2023-02-06	13.920	14.200	13.920	14.040	12.126	13,628
2023-02-03	14.120	14.200	14.100	14.140	12.212	8,433
2023-02-02	14.300	14.300	14.140	14.200	12.264	23,771
2023-02-01	14.220	14.260	14.060	14.180	12.247	23,460
2023-01-31	14.160	14.240	14.060	14.200	12.264	36,319
2023-01-30	14.120	14.260	14.000	14.200	12.264	36,647
2023-01-27	14.380	14.380	14.100	14.200	12.264	10,582
2023-01-26	14.200	14.460	14.200	14.300	12.350	23,545
2023-01-25	14.180	14.200	14.100	14.200	12.264	7,623
2023-01-24	14.060	14.300	14.060	14.140	12.212	25,299
2023-01-23	14.560	14.600	14.040	14.040	12.126	21,153
2023-01-20	14.280	14.700	14.280	14.560	12.575	23,774
2023-01-19	14.420	14.600	14.320	14.400	12.437	18,902
2023-01-18	14.240	14.440	14.240	14.280	12.333	20,301
2023-01-17	14.320	14.340	14.100	14.160	12.230	9,801
2023-01-16	14.520	14.520	14.200	14.300	12.350	19,610
2023-01-13	14.060	14.640	13.980	14.460	12.489	33,712
2023-01-12	14.280	14.360	13.960	14.040	12.126	27,246
2023-01-11	13.840	14.300	13.840	14.220	12.281	29,460

← NewerPage 16 of 22 · 1,279 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.