Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.900 | 14.240 | 13.900 | 14.200 | 11.875 | 63,048 |
| 2021-11-08 | 13.960 | 14.080 | 13.900 | 13.900 | 11.624 | 22,534 |
| 2021-11-05 | 13.860 | 14.020 | 13.840 | 14.000 | 11.707 | 25,065 |
| 2021-11-04 | 14.020 | 14.120 | 13.860 | 13.920 | 11.640 | 24,523 |
| 2021-11-03 | 14.020 | 14.180 | 13.920 | 14.100 | 11.791 | 42,764 |
| 2021-11-02 | 14.160 | 14.160 | 13.860 | 13.900 | 11.624 | 30,619 |
| 2021-11-01 | 14.280 | 14.280 | 13.900 | 14.000 | 11.707 | 67,885 |
| 2021-10-29 | 14.000 | 14.200 | 13.840 | 14.120 | 11.808 | 74,090 |
| 2021-10-28 | 14.020 | 14.200 | 13.840 | 14.140 | 11.824 | 55,516 |
| 2021-10-27 | 14.160 | 14.220 | 14.060 | 14.120 | 11.808 | 18,583 |
| 2021-10-26 | 14.100 | 14.200 | 14.100 | 14.200 | 11.875 | 18,777 |
| 2021-10-25 | 14.320 | 14.340 | 14.100 | 14.140 | 11.824 | 22,378 |
| 2021-10-22 | 14.480 | 14.480 | 14.220 | 14.260 | 11.925 | 18,515 |
| 2021-10-21 | 14.460 | 14.500 | 14.300 | 14.400 | 12.042 | 54,623 |
| 2021-10-20 | 14.280 | 14.600 | 14.160 | 14.460 | 12.092 | 57,772 |
| 2021-10-19 | 14.300 | 14.380 | 14.160 | 14.180 | 11.858 | 53,140 |
| 2021-10-18 | 14.080 | 14.280 | 14.080 | 14.280 | 11.941 | 31,407 |
| 2021-10-15 | 14.100 | 14.100 | 13.940 | 14.080 | 11.774 | 22,994 |
| 2021-10-14 | 14.060 | 14.100 | 14.040 | 14.060 | 11.757 | 26,678 |
← NewerPage 22 of 22 · 1,279 trading days
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.