Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	4.930	4.930	4.730	4.750	4.750	82,064
2025-08-12	4.815	4.885	4.770	4.885	4.885	52,515
2025-08-11	5.020	5.020	4.825	4.845	4.845	44,927
2025-08-08	5.030	5.060	4.950	5.040	5.040	48,806
2025-08-07	5.050	5.150	4.970	4.980	4.980	70,634
2025-08-06	5.310	5.310	5.040	5.050	5.050	53,914
2025-08-05	5.300	5.390	5.200	5.270	5.270	45,494
2025-08-04	5.470	5.470	5.260	5.270	5.270	67,103
2025-08-01	5.390	5.480	5.370	5.380	5.380	51,785
2025-07-31	5.510	5.600	5.390	5.390	5.390	57,043
2025-07-30	5.910	5.910	5.520	5.520	5.520	41,107
2025-07-29	5.960	6.030	5.800	5.800	5.800	42,020
2025-07-28	6.010	6.070	5.900	5.960	5.960	51,552
2025-07-25	5.910	6.150	5.860	5.960	5.960	47,977
2025-07-24	6.270	6.270	5.920	5.920	5.920	33,820
2025-07-23	6.110	6.110	6.110	6.110	6.110	44,520
2025-07-22	6.290	6.290	6.070	6.110	6.110	18,988
2025-07-21	6.160	6.160	6.160	6.160	6.160	11,995
2025-07-18	6.200	6.220	6.150	6.160	6.160	8,349
2025-07-17	6.180	6.280	6.130	6.170	6.170	12,868
2025-07-16	6.190	6.190	6.190	6.190	6.190	46,159
2025-07-15	6.350	6.370	6.180	6.190	6.190	23,602
2025-07-14	6.300	6.310	6.160	6.230	6.230	38,652
2025-07-11	6.340	6.460	6.320	6.320	6.320	16,287
2025-07-10	6.390	6.400	6.330	6.350	6.350	16,729
2025-07-09	6.440	6.500	6.330	6.380	6.380	15,915
2025-07-08	6.400	6.500	6.330	6.400	6.400	48,893
2025-07-07	6.550	6.550	6.400	6.400	6.400	12,890
2025-07-04	6.500	6.510	6.380	6.500	6.500	5,721
2025-07-03	6.590	6.630	6.410	6.450	6.450	20,095
2025-07-02	6.570	6.660	6.510	6.530	6.530	32,512
2025-07-01	6.630	6.630	6.630	6.630	6.630	14,445
2025-06-30	6.630	6.630	6.630	6.630	6.630	13,723
2025-06-27	6.580	6.720	6.480	6.630	6.630	22,963
2025-06-26	6.370	6.550	6.370	6.420	6.420	30,140
2025-06-25	6.460	6.460	6.300	6.380	6.380	5,530
2025-06-24	6.380	6.490	6.370	6.370	6.370	11,354
2025-06-23	6.390	6.540	6.280	6.320	6.320	22,068
2025-06-20	6.610	6.640	6.380	6.380	6.380	43,097
2025-06-19	6.740	6.740	6.500	6.550	6.550	21,182
2025-06-18	6.710	6.710	6.580	6.600	6.600	18,275
2025-06-17	6.720	6.830	6.630	6.730	6.730	17,718
2025-06-16	6.700	6.800	6.650	6.770	6.770	16,051
2025-06-13	6.760	6.770	6.650	6.760	6.760	2,610
2025-06-12	6.940	6.940	6.800	6.820	6.820	11,677
2025-06-11	7.000	7.120	6.960	6.990	6.990	12,731
2025-06-10	7.040	7.040	6.940	6.940	6.940	21,588
2025-06-09	6.720	6.720	6.720	6.720	6.720	25,047
2025-06-06	6.730	6.750	6.640	6.720	6.720	25,056
2025-06-05	6.650	6.650	6.650	6.650	6.650	29,940
2025-06-04	6.680	6.790	6.650	6.650	6.650	29,920
2025-06-03	6.890	6.890	6.680	6.700	6.700	25,993
2025-06-02	7.000	7.030	6.800	6.800	6.800	20,509
2025-05-30	7.020	7.120	6.990	7.010	7.010	21,275
2025-05-29	6.980	7.040	6.860	6.950	6.950	16,343
2025-05-28	7.200	7.200	6.870	6.870	6.870	19,615
2025-05-27	6.940	7.100	6.870	7.050	7.050	47,621
2025-05-26	7.170	7.170	6.870	6.930	6.930	34,895
2025-05-23	7.360	7.370	6.900	7.100	7.100	61,619
2025-05-22	7.590	7.600	7.340	7.340	7.340	35,809

← NewerPage 6 of 22 · 1,275 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.