Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	15.060	15.480	15.020	15.380	12.861	81,382
2022-02-02	15.160	15.280	14.960	15.040	12.577	30,318
2022-02-01	15.120	15.320	15.000	15.180	12.694	64,671
2022-01-31	15.300	15.300	14.900	15.000	12.544	88,652
2022-01-28	15.180	15.380	14.980	15.240	12.744	97,873
2022-01-27	15.040	15.400	15.000	15.160	12.677	148,706
2022-01-26	15.260	15.300	14.920	15.120	12.644	65,146
2022-01-25	15.020	15.340	14.760	15.220	12.727	89,015
2022-01-24	15.380	15.460	14.700	15.000	12.544	127,577
2022-01-21	15.400	15.500	15.280	15.460	12.928	30,878
2022-01-20	15.500	15.660	15.360	15.480	12.945	45,916
2022-01-19	15.300	15.480	15.140	15.400	12.878	39,479
2022-01-18	15.240	15.460	15.120	15.380	12.861	64,760
2022-01-17	15.380	15.400	15.160	15.180	12.694	24,181
2022-01-14	15.420	15.440	15.160	15.240	12.744	34,774
2022-01-13	15.480	15.560	15.320	15.400	12.878	51,911
2022-01-12	15.380	15.500	15.360	15.440	12.911	21,321
2022-01-11	15.220	15.480	15.200	15.360	12.845	25,243
2022-01-10	15.440	15.500	15.120	15.180	12.694	29,495
2022-01-07	15.160	15.420	14.960	15.340	12.828	30,489
2022-01-06	15.020	15.260	14.940	15.100	12.627	22,206
2022-01-05	15.360	15.380	15.120	15.180	12.694	24,701
2022-01-04	15.160	15.400	15.060	15.380	12.861	35,728
2022-01-03	15.400	15.400	15.180	15.240	12.744	20,090
2021-12-30	14.800	15.420	14.800	15.360	12.845	53,203
2021-12-29	14.720	14.900	14.700	14.900	12.460	37,104
2021-12-28	14.780	14.780	14.680	14.720	12.309	7,240
2021-12-27	14.840	14.840	14.660	14.700	12.293	18,149
2021-12-23	14.640	14.880	14.600	14.800	12.376	16,559
2021-12-22	14.600	14.680	14.500	14.620	12.226	20,118
2021-12-21	14.640	14.820	14.480	14.620	12.226	37,822
2021-12-20	14.740	14.800	14.620	14.620	12.226	29,732
2021-12-17	14.640	14.880	14.640	14.760	12.343	39,935
2021-12-16	14.520	14.920	14.520	14.620	12.226	36,744
2021-12-15	14.800	14.800	14.420	14.540	12.159	21,407
2021-12-14	14.760	14.800	14.440	14.620	12.226	71,674
2021-12-13	14.680	14.840	14.620	14.660	12.259	31,524
2021-12-10	14.700	14.800	14.540	14.660	12.259	38,676
2021-12-09	14.600	14.640	14.460	14.540	12.159	25,588
2021-12-08	14.420	14.580	14.420	14.440	12.075	20,588
2021-12-07	14.060	14.540	14.060	14.440	12.075	22,960
2021-12-06	13.940	14.060	13.920	14.000	11.707	22,120
2021-12-03	13.860	14.080	13.780	14.000	11.707	43,490
2021-12-02	14.260	14.260	13.800	13.860	11.590	47,067
2021-12-01	14.480	14.580	14.260	14.260	11.925	28,085
2021-11-30	14.720	14.720	14.340	14.380	12.025	89,256
2021-11-29	14.820	14.920	14.640	14.740	12.326	60,027
2021-11-26	14.640	15.100	14.420	14.760	12.343	63,736
2021-11-25	15.000	15.200	14.980	15.100	12.627	45,185
2021-11-24	15.220	15.220	14.960	15.020	12.560	50,534
2021-11-23	15.080	15.420	15.000	15.300	12.794	80,293
2021-11-22	15.120	15.160	15.000	15.020	12.560	35,095
2021-11-19	15.300	15.300	15.100	15.160	12.677	19,636
2021-11-18	15.120	15.340	15.120	15.300	12.794	91,485
2021-11-17	15.200	15.400	15.100	15.200	12.711	67,349
2021-11-16	14.820	15.260	14.760	15.160	12.677	104,059
2021-11-15	14.780	15.200	14.760	14.940	12.493	104,049
2021-11-12	14.700	14.920	14.460	14.760	12.343	105,004
2021-11-11	14.480	14.840	14.420	14.740	12.326	78,751
2021-11-10	14.100	14.580	14.100	14.520	12.142	87,169

← NewerPage 21 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.