Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.640 | 3.655 | 3.600 | 3.635 | 3.635 | 18,512 |
| 2026-02-03 | 3.620 | 3.635 | 3.565 | 3.565 | 3.565 | 19,118 |
| 2026-02-02 | 3.610 | 3.650 | 3.530 | 3.615 | 3.615 | 96,650 |
| 2026-01-30 | 3.685 | 3.685 | 3.600 | 3.620 | 3.620 | 46,063 |
| 2026-01-29 | 3.690 | 3.690 | 3.605 | 3.610 | 3.610 | 53,026 |
| 2026-01-28 | 3.665 | 3.690 | 3.650 | 3.655 | 3.655 | 20,450 |
| 2026-01-27 | 3.805 | 3.805 | 3.650 | 3.675 | 3.675 | 65,907 |
| 2026-01-26 | 3.750 | 3.845 | 3.745 | 3.765 | 3.765 | 37,233 |
| 2026-01-23 | 3.855 | 3.855 | 3.705 | 3.735 | 3.735 | 29,193 |
| 2026-01-22 | 3.735 | 3.865 | 3.685 | 3.800 | 3.800 | 42,470 |
| 2026-01-21 | 3.635 | 3.700 | 3.575 | 3.640 | 3.640 | 44,121 |
| 2026-01-20 | 3.655 | 3.700 | 3.610 | 3.620 | 3.620 | 16,510 |
| 2026-01-19 | 3.820 | 3.820 | 3.625 | 3.625 | 3.625 | 49,578 |
| 2026-01-16 | 3.940 | 3.940 | 3.805 | 3.825 | 3.825 | 35,817 |
| 2026-01-15 | 3.860 | 3.960 | 3.795 | 3.960 | 3.960 | 27,107 |
| 2026-01-14 | 3.855 | 3.860 | 3.720 | 3.790 | 3.790 | 59,914 |
| 2026-01-13 | 3.805 | 3.855 | 3.730 | 3.825 | 3.825 | 63,444 |
| 2026-01-12 | 3.755 | 3.790 | 3.740 | 3.780 | 3.780 | 68,731 |
| 2026-01-09 | 3.755 | 3.755 | 3.660 | 3.700 | 3.700 | 43,987 |
| 2026-01-08 | 3.745 | 3.745 | 3.670 | 3.725 | 3.725 | 27,261 |
| 2026-01-07 | 3.790 | 3.800 | 3.675 | 3.680 | 3.680 | 36,443 |
| 2026-01-06 | 3.775 | 3.790 | 3.710 | 3.790 | 3.790 | 8,714 |
| 2026-01-05 | 3.795 | 3.795 | 3.660 | 3.745 | 3.745 | 36,166 |
| 2026-01-02 | 3.720 | 3.840 | 3.720 | 3.780 | 3.780 | 46,425 |
| 2025-12-30 | 3.655 | 3.730 | 3.640 | 3.700 | 3.700 | 42,811 |
| 2025-12-29 | 3.670 | 3.720 | 3.650 | 3.685 | 3.685 | 57,423 |
| 2025-12-23 | 3.715 | 3.715 | 3.625 | 3.695 | 3.695 | 56,119 |
| 2025-12-22 | 3.670 | 3.745 | 3.660 | 3.690 | 3.690 | 26,064 |
| 2025-12-19 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 87,453 |
| 2025-12-18 | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 67,797 |
| 2025-12-17 | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 67,848 |
| 2025-12-16 | 3.715 | 3.905 | 3.680 | 3.715 | 3.715 | 95,981 |
| 2025-12-15 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 63,107 |
| 2025-12-12 | 3.660 | 3.820 | 3.660 | 3.745 | 3.745 | 24,013 |
| 2025-12-11 | 3.690 | 3.795 | 3.625 | 3.700 | 3.700 | 33,610 |
| 2025-12-10 | 3.675 | 3.730 | 3.660 | 3.675 | 3.675 | 29,345 |
| 2025-12-09 | 3.740 | 3.785 | 3.670 | 3.720 | 3.720 | 43,654 |
| 2025-12-08 | 3.740 | 3.750 | 3.650 | 3.665 | 3.665 | 34,168 |
| 2025-12-05 | 3.670 | 3.740 | 3.620 | 3.695 | 3.695 | 66,357 |
| 2025-12-04 | 3.755 | 3.810 | 3.610 | 3.610 | 3.610 | 84,893 |
| 2025-12-03 | 3.785 | 3.915 | 3.760 | 3.830 | 3.830 | 43,718 |
| 2025-12-02 | 3.825 | 3.880 | 3.750 | 3.780 | 3.780 | 57,900 |
| 2025-12-01 | 3.915 | 3.915 | 3.825 | 3.825 | 3.825 | 34,741 |
| 2025-11-28 | 3.870 | 3.980 | 3.870 | 3.915 | 3.915 | 7,659 |
| 2025-11-27 | 3.865 | 4.000 | 3.865 | 3.925 | 3.925 | 13,766 |
| 2025-11-26 | 3.870 | 3.890 | 3.795 | 3.875 | 3.875 | 0 |
| 2025-11-25 | 3.835 | 3.865 | 3.770 | 3.835 | 3.835 | 34,168 |
| 2025-11-24 | 3.905 | 3.905 | 3.770 | 3.790 | 3.790 | 46,760 |
| 2025-11-21 | 3.895 | 3.920 | 3.800 | 3.870 | 3.870 | 13,940 |
| 2025-11-20 | 3.860 | 4.300 | 3.760 | 3.840 | 3.840 | 78,045 |
| 2025-11-19 | 3.980 | 4.080 | 3.945 | 3.980 | 3.980 | 18,784 |
| 2025-11-18 | 4.025 | 4.025 | 3.940 | 3.965 | 3.965 | 18,978 |
| 2025-11-17 | 4.215 | 4.215 | 4.040 | 4.040 | 4.040 | 14,468 |
| 2025-11-14 | 4.200 | 4.200 | 4.035 | 4.130 | 4.130 | 36,370 |
| 2025-11-13 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 16,790 |
| 2025-11-12 | 4.185 | 4.200 | 4.080 | 4.110 | 4.110 | 22,987 |
| 2025-11-11 | 4.025 | 4.120 | 3.970 | 4.095 | 4.095 | 41,639 |
| 2025-11-10 | 4.065 | 4.100 | 4.025 | 4.045 | 4.045 | 26,304 |
| 2025-11-07 | 4.115 | 4.115 | 4.115 | 4.115 | 4.115 | 102,442 |
| 2025-11-06 | 4.300 | 4.300 | 4.095 | 4.115 | 4.115 | 27,698 |
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.