Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.100 | 8.250 | 7.900 | 8.200 | 7.600 | 75,352 |
| 2025-05-20 | 8.020 | 8.150 | 7.910 | 8.110 | 7.517 | 62,522 |
| 2025-05-19 | 8.110 | 8.210 | 7.980 | 8.020 | 7.433 | 81,008 |
| 2025-05-16 | 8.130 | 8.200 | 8.080 | 8.120 | 7.526 | 29,696 |
| 2025-05-15 | 8.270 | 8.320 | 8.040 | 8.130 | 7.535 | 33,974 |
| 2025-05-14 | 8.260 | 8.350 | 8.120 | 8.280 | 7.674 | 31,260 |
| 2025-05-13 | 8.090 | 8.300 | 8.080 | 8.190 | 7.591 | 37,261 |
| 2025-05-12 | 8.000 | 8.240 | 8.000 | 8.100 | 7.507 | 32,044 |
| 2025-05-09 | 7.890 | 8.070 | 7.860 | 7.960 | 7.378 | 17,572 |
| 2025-05-08 | 8.080 | 8.080 | 7.800 | 7.850 | 7.276 | 6,563 |
| 2025-05-07 | 8.180 | 8.180 | 7.880 | 7.920 | 7.341 | 12,550 |
| 2025-05-06 | 7.900 | 8.070 | 7.660 | 8.000 | 7.415 | 15,586 |
| 2025-05-05 | 7.980 | 8.020 | 7.710 | 7.880 | 7.303 | 7,027 |
| 2025-05-02 | 7.640 | 8.010 | 7.640 | 8.010 | 7.424 | 20,378 |
| 2025-04-30 | 7.630 | 7.660 | 7.450 | 7.600 | 7.044 | 15,093 |
| 2025-04-29 | 7.840 | 7.840 | 7.330 | 7.490 | 6.942 | 33,578 |
| 2025-04-28 | 7.630 | 7.880 | 7.630 | 7.840 | 7.266 | 15,477 |
| 2025-04-25 | 7.450 | 7.660 | 7.420 | 7.500 | 6.951 | 13,523 |
| 2025-04-24 | 7.410 | 7.480 | 7.350 | 7.400 | 6.859 | 12,395 |
| 2025-04-23 | 7.520 | 7.620 | 7.330 | 7.480 | 6.933 | 23,652 |
| 2025-04-22 | 7.420 | 7.420 | 7.250 | 7.300 | 6.766 | 9,768 |
| 2025-04-17 | 7.540 | 7.540 | 7.300 | 7.380 | 6.840 | 13,760 |
| 2025-04-16 | 7.700 | 7.760 | 7.490 | 7.540 | 6.988 | 22,006 |
| 2025-04-15 | 7.660 | 7.880 | 7.590 | 7.680 | 7.118 | 23,031 |
| 2025-04-14 | 7.500 | 7.780 | 7.500 | 7.640 | 7.081 | 26,646 |
| 2025-04-11 | 7.500 | 7.500 | 7.170 | 7.170 | 6.645 | 12,618 |
| 2025-04-10 | 7.370 | 7.440 | 7.160 | 7.310 | 6.775 | 25,601 |
| 2025-04-09 | 7.100 | 7.290 | 6.980 | 7.050 | 6.534 | 20,221 |
| 2025-04-08 | 7.130 | 7.350 | 7.060 | 7.070 | 6.553 | 21,528 |
| 2025-04-07 | 6.800 | 7.190 | 6.520 | 6.950 | 6.442 | 34,170 |
| 2025-04-04 | 7.500 | 7.500 | 6.820 | 6.820 | 6.321 | 56,933 |
| 2025-04-03 | 7.780 | 7.880 | 7.400 | 7.400 | 6.859 | 33,045 |
| 2025-04-02 | 8.150 | 8.150 | 7.760 | 7.830 | 7.257 | 27,476 |
| 2025-04-01 | 8.140 | 8.230 | 8.020 | 8.020 | 7.433 | 21,277 |
| 2025-03-31 | 8.130 | 8.200 | 8.080 | 8.160 | 7.563 | 14,218 |
| 2025-03-28 | 8.400 | 8.440 | 8.240 | 8.330 | 7.721 | 16,594 |
| 2025-03-27 | 8.340 | 8.480 | 8.330 | 8.350 | 7.739 | 15,545 |
| 2025-03-26 | 8.500 | 8.500 | 8.360 | 8.390 | 7.776 | 41,363 |
| 2025-03-25 | 8.630 | 8.670 | 8.350 | 8.430 | 7.813 | 60,619 |
| 2025-03-24 | 8.420 | 8.560 | 8.250 | 8.490 | 7.869 | 28,081 |
| 2025-03-21 | 8.250 | 8.330 | 8.200 | 8.220 | 7.619 | 26,229 |
| 2025-03-20 | 8.340 | 8.420 | 8.150 | 8.230 | 7.628 | 19,975 |
| 2025-03-19 | 8.260 | 8.350 | 8.240 | 8.330 | 7.721 | 23,948 |
| 2025-03-18 | 8.380 | 8.380 | 8.200 | 8.200 | 7.600 | 19,672 |
| 2025-03-17 | 8.050 | 8.310 | 8.030 | 8.280 | 7.674 | 25,454 |
| 2025-03-14 | 8.060 | 8.200 | 7.940 | 8.110 | 7.517 | 9,878 |
| 2025-03-13 | 8.100 | 8.100 | 7.950 | 8.020 | 7.433 | 9,132 |
| 2025-03-12 | 7.960 | 8.150 | 7.870 | 7.980 | 7.396 | 32,351 |
| 2025-03-11 | 8.290 | 8.300 | 7.780 | 7.800 | 7.229 | 29,215 |
| 2025-03-10 | 8.170 | 8.170 | 8.000 | 8.000 | 7.415 | 21,665 |
| 2025-03-07 | 8.170 | 8.170 | 7.940 | 8.060 | 7.470 | 27,919 |
| 2025-03-06 | 8.200 | 8.240 | 8.050 | 8.120 | 7.526 | 15,331 |
| 2025-03-05 | 7.820 | 8.160 | 7.720 | 8.160 | 7.563 | 20,107 |
| 2025-03-04 | 8.050 | 8.050 | 7.640 | 7.710 | 7.146 | 40,849 |
| 2025-03-03 | 8.060 | 8.130 | 7.890 | 7.980 | 7.396 | 21,740 |
| 2025-02-28 | 8.050 | 8.160 | 7.940 | 7.940 | 7.359 | 44,844 |
| 2025-02-27 | 8.010 | 8.110 | 7.970 | 8.050 | 7.461 | 11,521 |
| 2025-02-26 | 8.110 | 8.150 | 8.020 | 8.020 | 7.433 | 7,570 |
| 2025-02-25 | 8.070 | 8.260 | 8.020 | 8.040 | 7.452 | 18,020 |
| 2025-02-24 | 8.150 | 8.240 | 8.090 | 8.110 | 7.517 | 10,373 |
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.