Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.800	2.800	2.715	2.715	2.715	17,813
2026-04-30	2.850	2.850	2.730	2.730	2.730	13,543
2026-04-29	2.705	2.815	2.705	2.760	2.760	6,214
2026-04-28	2.775	2.825	2.705	2.745	2.745	20,339
2026-04-27	2.790	2.830	2.710	2.775	2.775	8,767
2026-04-24	2.710	2.840	2.700	2.790	2.790	25,885
2026-04-23	2.895	2.895	2.710	2.725	2.725	10,762
2026-04-22	2.830	2.860	2.765	2.765	2.765	9,157
2026-04-21	2.885	2.995	2.800	2.830	2.830	26,196
2026-04-20	2.850	2.860	2.760	2.860	2.860	20,548
2026-04-17	2.710	2.860	2.660	2.760	2.760	21,444
2026-04-16	2.645	2.745	2.635	2.655	2.655	19,127
2026-04-15	2.790	2.790	2.645	2.660	2.660	20,977
2026-04-14	2.525	2.785	2.525	2.685	2.685	45,682
2026-04-13	2.585	2.620	2.500	2.590	2.590	27,769
2026-04-10	2.415	2.645	2.415	2.570	2.570	32,531
2026-04-09	2.520	2.620	2.400	2.460	2.460	60,054
2026-04-08	2.520	2.615	2.445	2.520	2.520	31,784
2026-04-07	2.635	2.655	2.420	2.425	2.425	31,756
2026-04-02	2.550	2.745	2.550	2.625	2.625	25,523
2026-04-01	2.515	2.645	2.500	2.595	2.595	27,958
2026-03-31	2.500	2.530	2.365	2.430	2.430	80,594
2026-03-30	2.520	2.520	2.410	2.415	2.415	37,362
2026-03-27	2.505	2.555	2.455	2.540	2.540	30,614
2026-03-26	2.515	2.585	2.385	2.535	2.535	64,253
2026-03-25	2.420	2.510	2.420	2.510	2.510	20,422
2026-03-24	2.500	2.500	2.390	2.420	2.420	14,857
2026-03-23	2.340	2.550	2.295	2.490	2.490	71,079
2026-03-20	2.260	2.375	2.260	2.325	2.325	606,641
2026-03-19	2.350	2.365	2.250	2.310	2.310	76,414
2026-03-18	2.575	2.575	2.360	2.405	2.405	84,918
2026-03-17	2.570	2.580	2.525	2.565	2.565	26,577
2026-03-16	2.630	2.630	2.490	2.575	2.575	37,167
2026-03-13	2.655	2.700	2.555	2.610	2.610	65,420
2026-03-12	2.730	2.730	2.655	2.705	2.705	38,496
2026-03-11	2.710	2.795	2.670	2.730	2.730	66,192
2026-03-10	2.775	2.800	2.650	2.695	2.695	52,040
2026-03-09	2.955	2.955	2.750	2.780	2.780	111,250
2026-03-06	2.935	2.935	2.810	2.860	2.860	89,619
2026-03-05	2.995	2.995	2.850	2.890	2.890	84,377
2026-03-04	3.100	3.100	2.925	2.960	2.960	63,993
2026-03-03	3.195	3.195	2.995	3.040	3.040	59,568
2026-03-02	3.160	3.275	3.135	3.210	3.210	50,615
2026-02-27	3.260	3.275	3.115	3.250	3.250	50,761
2026-02-26	3.260	3.260	3.180	3.210	3.210	53,287
2026-02-25	3.445	3.445	3.205	3.250	3.250	74,090
2026-02-24	3.630	3.630	3.240	3.350	3.350	194,060
2026-02-23	3.610	3.620	3.540	3.580	3.580	119,517
2026-02-20	3.705	3.715	3.575	3.645	3.645	52,840
2026-02-19	3.680	3.735	3.680	3.705	3.705	5,572
2026-02-18	3.685	3.760	3.670	3.705	3.705	20,294
2026-02-17	3.660	3.760	3.645	3.695	3.695	34,239
2026-02-16	3.770	3.770	3.670	3.670	3.670	21,222
2026-02-13	3.700	3.745	3.700	3.700	3.700	16,516
2026-02-12	3.775	3.830	3.675	3.675	3.675	30,070
2026-02-11	3.770	3.810	3.700	3.790	3.790	39,086
2026-02-10	3.775	3.780	3.610	3.745	3.745	27,934
2026-02-09	3.655	3.790	3.645	3.750	3.750	20,928
2026-02-06	3.600	3.645	3.585	3.640	3.640	19,352
2026-02-05	3.645	3.705	3.580	3.605	3.605	19,881

← NewerPage 3 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.