Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	15.240	15.460	15.240	15.380	13.283	18,093
2022-07-22	15.400	15.420	15.300	15.340	13.249	12,016
2022-07-21	15.360	15.460	15.280	15.420	13.318	10,641
2022-07-20	15.500	15.600	15.280	15.420	13.318	55,932
2022-07-19	15.480	15.480	15.240	15.480	13.370	23,045
2022-07-18	15.300	15.500	15.300	15.460	13.352	38,725
2022-07-15	15.220	15.340	15.040	15.340	13.249	20,318
2022-07-14	15.200	15.280	14.920	15.080	13.024	36,998
2022-07-13	15.140	15.360	15.080	15.200	13.128	25,590
2022-07-12	15.320	15.400	15.160	15.400	13.301	21,656
2022-07-11	15.100	15.400	15.100	15.320	13.231	13,651
2022-07-08	14.860	15.320	14.820	15.280	13.197	30,126
2022-07-07	14.900	15.100	14.860	14.980	12.938	20,123
2022-07-06	14.980	15.100	14.860	14.960	12.920	25,010
2022-07-05	15.460	15.480	14.840	14.980	12.938	38,973
2022-07-04	15.100	15.360	15.100	15.300	13.214	6,782
2022-07-01	15.100	15.400	14.920	15.180	13.110	39,322
2022-06-30	15.080	15.140	14.800	15.000	12.955	47,359
2022-06-29	15.480	15.480	15.180	15.260	13.180	22,439
2022-06-28	15.380	15.400	15.180	15.380	13.283	36,623
2022-06-27	14.840	15.440	14.840	15.320	13.231	30,114
2022-06-24	14.820	14.940	14.800	14.840	12.817	17,102
2022-06-23	14.720	15.000	14.720	14.900	12.869	26,533
2022-06-22	14.920	15.000	14.720	14.880	12.851	38,551
2022-06-21	14.860	15.200	14.860	15.020	12.972	14,267
2022-06-20	14.740	15.060	14.740	15.020	12.972	16,949
2022-06-17	14.800	14.980	14.680	14.740	12.730	43,105
2022-06-16	14.840	14.900	14.680	14.800	12.782	41,469
2022-06-15	15.100	15.400	14.920	14.920	12.886	55,515
2022-06-14	15.000	15.000	14.700	14.920	12.886	38,753
2022-06-13	15.000	15.200	14.840	14.940	12.903	49,702
2022-06-10	15.220	15.260	15.080	15.140	13.076	35,151
2022-06-09	15.600	15.600	15.300	15.300	13.214	20,576
2022-06-08	15.280	15.580	15.280	15.580	13.456	16,970
2022-06-07	15.200	15.460	15.180	15.420	13.318	30,854
2022-06-06	15.280	15.440	15.200	15.280	13.197	13,131
2022-06-03	15.560	15.560	15.300	15.380	13.283	7,404
2022-06-02	15.440	15.460	15.340	15.440	13.335	3,976
2022-06-01	15.360	15.580	15.360	15.420	13.318	38,472
2022-05-31	15.540	15.560	15.300	15.380	13.283	47,464
2022-05-30	15.520	15.840	15.520	15.580	13.456	31,162
2022-05-27	15.400	15.640	15.280	15.620	13.491	34,001
2022-05-26	15.260	15.400	15.180	15.360	13.266	13,362
2022-05-25	15.020	15.340	15.000	15.260	13.180	47,839
2022-05-24	15.280	15.380	14.900	14.960	12.920	96,974
2022-05-23	15.600	15.780	15.160	15.260	13.180	60,729
2022-05-20	15.260	15.460	15.200	15.380	13.283	72,041
2022-05-19	14.840	15.400	14.620	15.320	13.231	58,910
2022-05-18	15.780	15.880	15.640	15.740	13.162	70,720
2022-05-17	15.620	15.900	15.600	15.780	13.196	53,222
2022-05-16	15.700	15.700	15.420	15.700	13.129	83,065
2022-05-13	15.360	15.740	15.360	15.660	13.095	81,664
2022-05-12	15.120	15.380	14.860	15.300	12.794	70,420
2022-05-11	15.420	15.620	15.240	15.280	12.778	71,730
2022-05-10	15.460	15.560	15.200	15.200	12.711	47,973
2022-05-09	15.500	15.600	15.280	15.400	12.878	51,585
2022-05-06	15.680	15.700	15.400	15.400	12.878	54,152
2022-05-05	15.840	15.840	15.560	15.600	13.045	56,612
2022-05-04	15.700	15.700	15.420	15.580	13.029	36,723
2022-05-03	15.520	15.740	15.440	15.620	13.062	43,049

← NewerPage 19 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.