Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	14.020	14.120	13.740	13.980	12.074	39,080
2023-01-09	14.560	14.660	14.100	14.100	12.178	34,876
2023-01-06	14.200	14.640	14.180	14.560	12.575	18,583
2023-01-05	14.200	14.260	14.080	14.160	12.230	25,192
2023-01-04	14.080	14.240	13.980	14.220	12.281	37,159
2023-01-03	13.700	14.060	13.580	14.060	12.143	32,671
2023-01-02	13.620	13.780	13.360	13.740	11.867	36,211
2022-12-30	13.340	13.540	13.200	13.540	11.694	15,912
2022-12-29	12.800	13.340	12.800	13.300	11.487	42,589
2022-12-28	12.920	13.000	12.720	12.940	11.176	20,535
2022-12-27	13.080	13.220	12.840	12.900	11.141	30,861
2022-12-23	13.080	13.180	12.940	13.120	11.331	30,329
2022-12-22	13.160	13.280	12.960	13.000	11.228	27,114
2022-12-21	13.020	13.260	13.000	13.160	11.366	41,533
2022-12-20	13.000	13.060	12.860	12.960	11.193	24,239
2022-12-19	13.000	13.220	12.980	13.020	11.245	34,419
2022-12-16	13.420	13.500	13.080	13.080	11.297	36,947
2022-12-15	13.560	13.580	13.240	13.380	11.556	22,737
2022-12-14	13.460	13.740	13.440	13.660	11.798	21,573
2022-12-13	13.300	13.700	13.260	13.540	11.694	38,487
2022-12-12	13.200	13.340	13.060	13.220	11.418	15,698
2022-12-09	13.360	13.360	13.180	13.200	11.400	41,549
2022-12-08	13.320	13.420	13.300	13.420	11.590	8,606
2022-12-07	13.440	13.440	13.300	13.340	11.521	14,783
2022-12-06	13.380	13.540	13.280	13.340	11.521	25,780
2022-12-05	13.680	13.760	13.380	13.380	11.556	30,731
2022-12-02	13.500	13.800	13.500	13.740	11.867	42,575
2022-12-01	13.460	13.580	13.160	13.560	11.711	78,590
2022-11-30	13.260	13.420	13.200	13.400	11.573	43,133
2022-11-29	13.320	13.320	13.120	13.200	11.400	46,937
2022-11-28	13.300	13.420	13.180	13.320	11.504	29,159
2022-11-25	13.340	13.360	13.220	13.360	11.539	23,975
2022-11-24	13.260	13.340	13.060	13.280	11.470	54,235
2022-11-23	13.060	13.240	12.880	13.200	11.400	31,114
2022-11-22	13.280	13.360	13.040	13.060	11.280	44,446
2022-11-21	13.340	13.400	13.100	13.400	11.573	33,821
2022-11-18	13.260	13.260	13.040	13.200	11.400	27,614
2022-11-17	13.280	13.300	13.140	13.240	11.435	18,295
2022-11-16	13.560	13.560	13.140	13.320	11.504	21,591
2022-11-15	13.480	13.500	13.300	13.480	11.642	50,237
2022-11-14	13.300	13.500	13.200	13.320	11.504	60,329
2022-11-11	13.360	13.540	13.260	13.340	11.521	39,118
2022-11-10	13.280	13.360	13.120	13.300	11.487	40,720
2022-11-09	13.020	13.320	13.020	13.200	11.400	50,429
2022-11-08	13.140	13.220	13.060	13.180	11.383	44,590
2022-11-07	12.960	13.280	12.960	13.060	11.280	17,294
2022-11-04	12.840	13.120	12.740	13.020	11.245	50,562
2022-11-03	13.060	13.140	12.720	12.800	11.055	21,442
2022-11-02	13.300	13.380	13.100	13.140	11.349	34,553
2022-11-01	13.180	13.560	13.140	13.240	11.435	61,552
2022-10-31	12.940	13.300	12.880	13.100	11.314	48,290
2022-10-28	12.600	13.000	12.600	12.840	11.090	37,008
2022-10-27	12.300	12.860	12.300	12.740	11.003	48,413
2022-10-26	12.320	12.620	12.160	12.320	10.640	47,418
2022-10-25	11.820	12.400	11.820	12.320	10.640	34,572
2022-10-24	11.720	11.940	11.600	11.700	10.105	50,944
2022-10-21	11.920	11.920	11.600	11.720	10.122	22,942
2022-10-20	12.180	12.200	11.580	12.000	10.364	64,372
2022-10-19	12.500	12.740	12.200	12.200	10.537	49,478
2022-10-18	12.280	12.740	12.260	12.480	10.779	71,142

← NewerPage 17 of 22 · 1,275 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.