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 |
| 2025-10-17 | 4.965 | 4.965 | 4.900 | 4.920 | 4.920 | 27,354 |
| 2025-10-16 | 4.960 | 5.050 | 4.960 | 5.010 | 5.010 | 39,784 |
| 2025-10-15 | 5.140 | 5.140 | 4.970 | 5.010 | 5.010 | 16,049 |
| 2025-10-14 | 5.130 | 5.130 | 4.970 | 5.010 | 5.010 | 28,750 |
| 2025-10-13 | 5.020 | 5.150 | 5.020 | 5.070 | 5.070 | 35,876 |
| 2025-10-10 | 5.250 | 5.250 | 4.975 | 4.975 | 4.975 | 45,728 |
| 2025-10-09 | 5.070 | 5.250 | 5.070 | 5.240 | 5.240 | 37,410 |
| 2025-10-08 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 18,439 |
| 2025-10-07 | 5.130 | 5.130 | 5.010 | 5.030 | 5.030 | 38,560 |
| 2025-10-06 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 43,656 |
| 2025-10-03 | 5.100 | 5.240 | 4.990 | 4.990 | 4.990 | 23,722 |
| 2025-10-02 | 5.130 | 5.260 | 5.100 | 5.100 | 5.100 | 27,770 |
| 2025-10-01 | 5.040 | 5.140 | 4.960 | 5.090 | 5.090 | 29,197 |
| 2025-09-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 36,350 |
| 2025-09-29 | 4.945 | 4.980 | 4.860 | 4.900 | 4.900 | 30,926 |
| 2025-09-26 | 5.030 | 5.040 | 4.890 | 4.935 | 4.935 | 29,447 |
| 2025-09-25 | 5.060 | 5.180 | 5.020 | 5.050 | 5.050 | 42,375 |
| 2025-09-24 | 4.935 | 5.080 | 4.900 | 5.070 | 5.070 | 42,065 |
| 2025-09-23 | 4.980 | 5.090 | 4.885 | 4.960 | 4.960 | 36,170 |
| 2025-09-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 62,822 |
| 2025-09-19 | 5.070 | 5.090 | 4.900 | 4.900 | 4.900 | 121,740 |
| 2025-09-18 | 5.010 | 5.120 | 4.995 | 5.070 | 5.070 | 27,212 |
| 2025-09-17 | 5.180 | 5.180 | 5.010 | 5.030 | 5.030 | 45,995 |
| 2025-09-16 | 5.250 | 5.250 | 4.985 | 5.060 | 5.060 | 48,062 |
| 2025-09-15 | 5.120 | 5.150 | 5.030 | 5.130 | 5.130 | 42,817 |
| 2025-09-12 | 5.000 | 5.080 | 4.945 | 5.030 | 5.030 | 64,542 |
| 2025-09-11 | 5.020 | 5.060 | 4.930 | 4.965 | 4.965 | 57,301 |
| 2025-09-10 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 70,553 |
| 2025-09-09 | 5.180 | 5.250 | 5.120 | 5.220 | 5.220 | 83,989 |
| 2025-09-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 101,810 |
| 2025-09-05 | 5.030 | 5.140 | 4.915 | 5.100 | 5.100 | 104,475 |
| 2025-09-04 | 4.875 | 4.970 | 4.860 | 4.940 | 4.940 | 103,475 |
| 2025-09-03 | 4.905 | 4.985 | 4.810 | 4.900 | 4.900 | 86,418 |
| 2025-09-02 | 4.790 | 4.910 | 4.785 | 4.815 | 4.815 | 52,393 |
| 2025-09-01 | 4.820 | 4.885 | 4.765 | 4.805 | 4.805 | 101,372 |
| 2025-08-29 | 4.775 | 4.895 | 4.760 | 4.800 | 4.800 | 95,232 |
| 2025-08-28 | 4.700 | 4.795 | 4.670 | 4.760 | 4.760 | 157,127 |
| 2025-08-27 | 4.560 | 4.775 | 4.560 | 4.750 | 4.750 | 118,164 |
| 2025-08-26 | 4.550 | 4.770 | 4.445 | 4.555 | 4.555 | 1,101,728 |
| 2025-08-25 | 4.535 | 4.640 | 4.485 | 4.570 | 4.570 | 86,362 |
| 2025-08-22 | 4.555 | 4.625 | 4.480 | 4.525 | 4.525 | 101,918 |
| 2025-08-21 | 4.525 | 4.575 | 4.490 | 4.550 | 4.550 | 64,371 |
| 2025-08-20 | 4.625 | 4.625 | 4.500 | 4.535 | 4.535 | 51,070 |
| 2025-08-19 | 4.610 | 4.660 | 4.555 | 4.605 | 4.605 | 96,191 |
| 2025-08-18 | 4.555 | 4.690 | 4.530 | 4.565 | 4.565 | 94,343 |
| 2025-08-15 | 4.740 | 4.740 | 4.540 | 4.575 | 4.575 | 99,777 |
| 2025-08-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 101,856 |
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.