Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.320	2.420	2.280	2.300	2.300	10,110
2026-07-24	2.420	2.420	2.315	2.315	2.315	990
2026-07-23	2.340	2.350	2.320	2.320	2.320	2,623
2026-07-22	2.240	2.385	2.240	2.280	2.280	9,141
2026-07-21	2.275	2.330	2.240	2.240	2.240	8,726
2026-07-20	2.300	2.325	2.195	2.325	2.325	6,873
2026-07-17	2.200	2.300	2.200	2.300	2.300	2,794
2026-07-16	2.240	2.275	2.190	2.190	2.190	18,799
2026-07-15	2.300	2.300	2.190	2.190	2.190	24,798
2026-07-14	2.200	2.300	2.150	2.220	2.220	26,446
2026-07-13	2.325	2.325	2.250	2.325	2.325	2,670
2026-07-10	2.310	2.310	2.250	2.250	2.250	1,230
2026-07-09	2.260	2.320	2.250	2.290	2.290	3,253
2026-07-08	2.320	2.320	2.230	2.310	2.310	5,857
2026-07-07	2.350	2.350	2.200	2.200	2.200	5,522
2026-07-06	2.300	2.345	2.240	2.300	2.300	7,606
2026-07-03	2.295	2.345	2.230	2.335	2.335	9,617
2026-07-02	2.350	2.350	2.240	2.290	2.290	4,444
2026-07-01	2.415	2.415	2.240	2.265	2.265	2,373
2026-06-30	2.410	2.410	2.280	2.295	2.295	7,034
2026-06-29	2.280	2.410	2.280	2.280	2.280	2,750
2026-06-26	2.345	2.345	2.260	2.260	2.260	4,475
2026-06-25	2.300	2.370	2.260	2.260	2.260	8,958
2026-06-24	2.400	2.400	2.300	2.300	2.300	2,723
2026-06-23	2.415	2.415	2.305	2.340	2.340	13,750
2026-06-22	2.350	2.375	2.300	2.300	2.300	9,564
2026-06-19	2.400	2.405	2.360	2.360	2.360	14,503
2026-06-18	2.450	2.450	2.310	2.385	2.385	12,538
2026-06-17	2.350	2.420	2.340	2.340	2.340	22,583
2026-06-16	2.385	2.395	2.360	2.360	2.360	10,606
2026-06-15	2.360	2.360	2.305	2.310	2.310	10,243
2026-06-12	2.360	2.360	2.300	2.300	2.300	10,465
2026-06-11	2.320	2.360	2.320	2.345	2.345	15,801
2026-06-10	2.300	2.330	2.270	2.300	2.300	28,602
2026-06-09	2.390	2.400	2.300	2.300	2.300	12,165
2026-06-08	2.420	2.445	2.390	2.390	2.390	17,946
2026-06-05	2.500	2.545	2.425	2.430	2.430	14,645
2026-06-04	2.420	2.530	2.420	2.530	2.530	10,992
2026-06-03	2.475	2.485	2.420	2.420	2.420	13,872
2026-06-02	2.445	2.495	2.440	2.450	2.450	33,943
2026-06-01	2.450	2.500	2.415	2.465	2.465	17,001
2026-05-29	2.450	2.500	2.425	2.460	2.460	13,172
2026-05-28	2.470	2.495	2.445	2.445	2.445	3,121
2026-05-27	2.480	2.480	2.430	2.470	2.470	5,782
2026-05-26	2.440	2.505	2.425	2.460	2.460	4,755
2026-05-25	2.460	2.515	2.430	2.450	2.450	16,825
2026-05-22	2.605	2.630	2.470	2.480	2.480	52,983
2026-05-21	2.545	2.735	2.500	2.710	2.710	32,341
2026-05-20	2.405	2.585	2.405	2.585	2.585	7,949
2026-05-19	2.505	2.560	2.410	2.435	2.435	23,451
2026-05-18	2.595	2.595	2.500	2.515	2.515	11,190
2026-05-15	2.565	2.650	2.450	2.625	2.625	50,440
2026-05-14	2.620	2.620	2.450	2.450	2.450	12,876
2026-05-13	2.455	2.690	2.455	2.610	2.610	43,451
2026-05-12	2.500	2.560	2.470	2.485	2.485	32,119
2026-05-11	2.620	2.620	2.500	2.500	2.500	21,767
2026-05-08	2.645	2.665	2.550	2.550	2.550	9,720
2026-05-07	2.600	2.755	2.565	2.565	2.565	17,823
2026-05-06	2.605	2.640	2.600	2.600	2.600	14,115
2026-05-05	2.715	2.740	2.600	2.610	2.610	29,511

← NewerPage 2 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.