Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.295 | 4.295 | 4.185 | 4.275 | 4.275 | 30,303 |
| 2025-11-04 | 4.400 | 4.450 | 4.250 | 4.270 | 4.270 | 57,422 |
| 2025-11-03 | 4.515 | 4.565 | 4.400 | 4.450 | 4.450 | 38,288 |
| 2025-10-31 | 4.600 | 4.605 | 4.465 | 4.500 | 4.500 | 24,863 |
| 2025-10-30 | 4.665 | 4.720 | 4.490 | 4.505 | 4.505 | 51,281 |
| 2025-10-29 | 4.940 | 5.030 | 4.590 | 4.605 | 4.605 | 70,704 |
| 2025-10-28 | 5.080 | 5.080 | 4.940 | 4.985 | 4.985 | 36,901 |
| 2025-10-27 | 4.955 | 5.040 | 4.865 | 5.030 | 5.030 | 26,562 |
| 2025-10-24 | 4.905 | 4.955 | 4.815 | 4.905 | 4.905 | 22,026 |
| 2025-10-23 | 4.930 | 4.980 | 4.830 | 4.885 | 4.885 | 15,495 |
| 2025-10-22 | 4.960 | 4.960 | 4.810 | 4.895 | 4.895 | 22,439 |
| 2025-10-21 | 4.930 | 4.930 | 4.835 | 4.885 | 4.885 | 14,736 |
| 2025-10-20 | 5.000 | 5.010 | 4.855 | 4.910 | 4.910 | 48,094 |
← NewerPage 5 of 5 · 253 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.