Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	11.960	12.260	11.960	12.260	10.589	31,570
2022-10-14	11.320	11.940	11.320	11.860	10.243	35,470
2022-10-13	10.980	11.300	10.900	11.300	9.759	40,470
2022-10-12	11.280	11.500	11.040	11.060	9.552	68,316
2022-10-11	10.880	11.240	10.880	11.220	9.690	40,648
2022-10-10	10.860	11.080	10.800	10.820	9.345	35,700
2022-10-07	10.300	11.000	10.160	10.820	9.345	56,924
2022-10-06	10.200	10.640	10.120	10.280	8.879	71,872
2022-10-05	9.800	10.300	9.800	10.240	8.844	88,994
2022-10-04	9.770	9.770	9.560	9.640	8.326	24,091
2022-10-03	9.430	9.600	9.430	9.590	8.283	15,369
2022-09-30	9.190	9.490	9.190	9.440	8.153	27,763
2022-09-29	9.300	9.300	9.100	9.160	7.911	28,214
2022-09-28	9.030	9.390	9.020	9.320	8.049	41,581
2022-09-27	9.090	9.170	9.030	9.100	7.859	18,627
2022-09-26	9.050	9.150	9.020	9.050	7.816	24,327
2022-09-23	9.280	9.280	9.030	9.090	7.851	36,182
2022-09-22	9.080	9.610	9.070	9.280	8.015	109,625
2022-09-21	9.190	9.380	9.190	9.250	7.989	20,059
2022-09-20	9.500	9.600	9.270	9.350	8.075	16,389
2022-09-19	9.460	9.600	9.200	9.580	8.274	49,050
2022-09-16	9.550	9.730	9.500	9.500	8.205	128,800
2022-09-15	9.750	9.750	9.550	9.700	8.378	41,578
2022-09-14	9.930	9.950	9.710	9.740	8.412	23,609
2022-09-13	10.140	10.200	9.860	9.900	8.550	24,361
2022-09-12	9.990	10.160	9.900	10.100	8.723	15,930
2022-09-09	9.710	9.950	9.710	9.910	8.559	26,451
2022-09-08	9.600	9.740	9.560	9.740	8.412	21,526
2022-09-07	9.560	9.650	9.550	9.600	8.291	44,571
2022-09-06	9.760	9.880	9.590	9.640	8.326	37,302
2022-09-05	9.840	10.020	9.680	9.740	8.412	83,966
2022-09-02	10.320	10.320	10.080	10.080	8.706	45,143
2022-09-01	10.080	10.380	10.000	10.240	8.844	39,361
2022-08-31	10.500	10.500	10.080	10.080	8.706	71,155
2022-08-30	10.340	10.520	10.320	10.440	9.017	37,900
2022-08-29	10.620	10.620	10.360	10.400	8.982	38,322
2022-08-26	10.840	10.900	10.600	10.600	9.155	37,342
2022-08-25	11.040	11.040	10.720	10.800	9.328	53,253
2022-08-24	11.040	11.200	10.960	11.000	9.500	64,123
2022-08-23	11.160	11.400	11.020	11.020	9.518	31,636
2022-08-22	11.800	11.840	11.120	11.200	9.673	120,581
2022-08-19	11.840	11.920	11.800	11.800	10.191	26,077
2022-08-18	11.720	11.940	11.700	11.840	10.226	33,534
2022-08-17	11.660	11.860	11.600	11.760	10.157	44,308
2022-08-16	11.520	11.660	11.500	11.660	10.070	48,790
2022-08-15	11.540	11.760	11.380	11.560	9.984	70,729
2022-08-12	11.300	11.580	11.300	11.480	9.915	48,779
2022-08-11	11.600	11.620	11.140	11.340	9.794	92,995
2022-08-10	11.640	11.720	11.400	11.600	10.019	79,960
2022-08-09	11.860	12.000	11.680	11.680	10.088	57,943
2022-08-08	11.700	11.940	11.200	11.900	10.278	151,430
2022-08-05	12.000	12.220	12.000	12.160	10.502	52,300
2022-08-04	12.180	12.480	12.100	12.100	10.450	42,969
2022-08-03	12.300	12.420	12.200	12.200	10.537	71,470
2022-08-02	12.400	12.400	12.020	12.240	10.571	72,744
2022-08-01	13.280	13.300	12.140	12.340	10.658	204,636
2022-07-29	14.680	14.680	13.140	13.320	11.504	259,358
2022-07-28	15.220	15.720	14.900	15.200	13.128	48,040
2022-07-27	15.540	15.760	15.200	15.200	13.128	31,627
2022-07-26	15.340	15.660	15.300	15.600	13.473	28,849

← NewerPage 18 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.