Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	15.400	15.660	15.300	15.600	13.045	32,138
2022-04-29	15.500	15.600	15.260	15.360	12.845	32,579
2022-04-28	15.700	15.800	15.380	15.580	13.029	58,768
2022-04-27	15.520	15.520	15.380	15.400	12.878	27,756
2022-04-26	15.620	15.800	15.500	15.500	12.962	39,099
2022-04-25	15.400	15.740	15.400	15.640	13.079	17,466
2022-04-22	15.600	15.660	15.460	15.520	12.978	22,940
2022-04-21	15.700	15.800	15.580	15.620	13.062	42,978
2022-04-20	15.600	15.820	15.600	15.640	13.079	55,835
2022-04-19	15.360	15.760	15.360	15.700	13.129	40,669
2022-04-14	15.400	15.480	15.260	15.480	12.945	37,167
2022-04-13	15.400	15.440	15.200	15.300	12.794	31,640
2022-04-12	15.360	15.520	15.280	15.360	12.845	34,346
2022-04-11	15.320	15.400	15.160	15.320	12.811	48,874
2022-04-08	15.400	15.400	15.160	15.220	12.727	24,363
2022-04-07	15.380	15.440	15.140	15.200	12.711	36,228
2022-04-06	15.560	15.620	15.140	15.280	12.778	51,092
2022-04-05	15.600	15.660	15.420	15.520	12.978	24,716
2022-04-04	15.460	15.680	15.220	15.620	13.062	68,799
2022-04-01	16.360	16.460	15.320	15.320	12.811	147,740
2022-03-31	16.360	16.780	16.360	16.400	13.714	72,654
2022-03-30	15.620	16.720	15.500	16.400	13.714	256,494
2022-03-29	15.440	15.440	15.120	15.320	12.811	37,054
2022-03-28	15.240	15.420	15.200	15.200	12.711	21,436
2022-03-25	15.300	15.480	15.240	15.320	12.811	12,507
2022-03-24	15.700	15.700	15.340	15.380	12.861	17,325
2022-03-23	15.860	15.860	15.520	15.660	13.095	21,178
2022-03-22	15.420	15.820	15.360	15.780	13.196	69,057
2022-03-21	15.360	15.440	15.280	15.420	12.895	15,592
2022-03-18	15.140	15.380	15.140	15.380	12.861	57,203
2022-03-17	15.200	15.480	15.160	15.200	12.711	76,572
2022-03-16	15.180	15.400	15.160	15.180	12.694	70,971
2022-03-15	15.020	15.280	14.900	15.000	12.544	68,548
2022-03-14	15.200	15.420	15.040	15.100	12.627	46,004
2022-03-11	15.000	15.260	14.940	15.140	12.661	81,765
2022-03-10	15.180	15.220	15.020	15.060	12.594	44,979
2022-03-09	15.280	15.320	14.980	15.100	12.627	122,101
2022-03-08	14.820	15.200	14.780	15.080	12.610	113,346
2022-03-07	14.700	15.120	14.440	15.000	12.544	180,067
2022-03-04	14.820	15.240	14.780	14.960	12.510	185,844
2022-03-03	14.920	15.200	14.800	15.000	12.544	105,925
2022-03-02	15.000	15.240	14.860	15.000	12.544	141,133
2022-03-01	15.400	15.460	15.060	15.120	12.644	51,350
2022-02-28	15.080	15.420	15.080	15.360	12.845	61,832
2022-02-25	15.300	15.460	14.920	15.380	12.861	134,975
2022-02-24	14.940	15.240	14.800	15.200	12.711	157,656
2022-02-23	15.040	15.400	15.040	15.200	12.711	85,389
2022-02-22	14.900	15.300	14.640	15.120	12.644	168,739
2022-02-21	15.320	15.320	14.800	15.200	12.711	131,585
2022-02-18	15.120	15.240	15.020	15.180	12.694	35,187
2022-02-17	15.460	15.500	15.200	15.240	12.744	25,247
2022-02-16	15.300	15.600	15.280	15.420	12.895	59,845
2022-02-15	15.180	15.480	15.180	15.300	12.794	99,876
2022-02-14	15.240	15.380	15.000	15.180	12.694	58,215
2022-02-11	15.300	15.380	15.160	15.340	12.828	48,545
2022-02-10	15.460	15.480	15.240	15.320	12.811	23,126
2022-02-09	15.420	15.480	15.320	15.340	12.828	33,382
2022-02-08	15.360	15.420	15.260	15.280	12.778	36,542
2022-02-07	15.300	15.380	15.260	15.360	12.845	14,535
2022-02-04	15.400	15.460	15.100	15.300	12.794	76,172

← NewerPage 20 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.