Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.030 | 8.040 | 7.980 | 8.020 | 7.433 | 5,011 |
| 2025-02-20 | 8.040 | 8.110 | 7.980 | 8.010 | 7.424 | 17,052 |
| 2025-02-19 | 7.930 | 8.090 | 7.850 | 8.020 | 7.433 | 22,874 |
| 2025-02-18 | 8.040 | 8.040 | 7.900 | 7.900 | 7.322 | 29,345 |
| 2025-02-17 | 8.060 | 8.060 | 7.840 | 8.030 | 7.442 | 21,195 |
| 2025-02-14 | 7.930 | 8.080 | 7.930 | 7.980 | 7.396 | 13,395 |
| 2025-02-13 | 8.110 | 8.230 | 7.840 | 7.910 | 7.331 | 15,510 |
| 2025-02-12 | 7.900 | 8.120 | 7.850 | 7.940 | 7.359 | 25,928 |
| 2025-02-11 | 8.150 | 8.150 | 7.850 | 7.910 | 7.331 | 13,137 |
| 2025-02-10 | 8.100 | 8.260 | 8.100 | 8.200 | 7.600 | 11,761 |
| 2025-02-07 | 8.090 | 8.200 | 8.040 | 8.090 | 7.498 | 11,819 |
| 2025-02-06 | 8.130 | 8.170 | 8.040 | 8.070 | 7.480 | 5,147 |
| 2025-02-05 | 8.030 | 8.160 | 8.010 | 8.100 | 7.507 | 4,937 |
| 2025-02-04 | 8.140 | 8.140 | 7.920 | 8.020 | 7.433 | 4,225 |
| 2025-02-03 | 8.310 | 8.310 | 7.950 | 8.040 | 7.452 | 33,284 |
| 2025-01-31 | 8.240 | 8.290 | 8.060 | 8.170 | 7.572 | 7,350 |
| 2025-01-30 | 8.280 | 8.310 | 8.130 | 8.130 | 7.535 | 14,129 |
| 2025-01-29 | 8.250 | 8.430 | 8.140 | 8.240 | 7.637 | 11,427 |
| 2025-01-28 | 8.010 | 8.240 | 8.010 | 8.230 | 7.628 | 10,642 |
| 2025-01-27 | 7.580 | 8.030 | 7.560 | 8.030 | 7.442 | 20,860 |
| 2025-01-24 | 7.480 | 7.640 | 7.400 | 7.640 | 7.081 | 17,545 |
| 2025-01-23 | 7.430 | 7.440 | 7.360 | 7.400 | 6.859 | 14,111 |
| 2025-01-22 | 7.570 | 7.570 | 7.400 | 7.410 | 6.868 | 32,655 |
| 2025-01-21 | 7.700 | 7.700 | 7.530 | 7.570 | 7.016 | 7,911 |
| 2025-01-20 | 7.550 | 7.700 | 7.550 | 7.640 | 7.081 | 6,089 |
| 2025-01-17 | 7.480 | 7.630 | 7.480 | 7.520 | 6.970 | 14,015 |
| 2025-01-16 | 7.700 | 7.700 | 7.460 | 7.480 | 6.933 | 12,083 |
| 2025-01-15 | 7.540 | 7.710 | 7.510 | 7.660 | 7.100 | 19,953 |
| 2025-01-14 | 7.530 | 7.630 | 7.420 | 7.420 | 6.877 | 49,457 |
| 2025-01-13 | 7.660 | 7.660 | 7.490 | 7.580 | 7.025 | 18,087 |
| 2025-01-10 | 7.710 | 7.740 | 7.600 | 7.610 | 7.053 | 14,606 |
| 2025-01-09 | 7.570 | 7.730 | 7.570 | 7.720 | 7.155 | 8,788 |
| 2025-01-08 | 7.660 | 7.790 | 7.600 | 7.610 | 7.053 | 24,908 |
| 2025-01-07 | 7.840 | 7.890 | 7.680 | 7.710 | 7.146 | 20,997 |
| 2025-01-06 | 7.700 | 7.970 | 7.620 | 7.830 | 7.257 | 40,673 |
| 2025-01-03 | 7.750 | 7.750 | 7.530 | 7.600 | 7.044 | 31,011 |
| 2025-01-02 | 7.750 | 7.830 | 7.500 | 7.640 | 7.081 | 30,416 |
| 2024-12-30 | 7.690 | 7.860 | 7.660 | 7.700 | 7.137 | 11,722 |
| 2024-12-27 | 7.760 | 7.800 | 7.610 | 7.800 | 7.229 | 14,055 |
| 2024-12-23 | 7.340 | 7.710 | 7.240 | 7.710 | 7.146 | 41,598 |
| 2024-12-20 | 7.430 | 7.460 | 7.070 | 7.230 | 6.701 | 374,012 |
| 2024-12-19 | 7.500 | 7.630 | 7.300 | 7.450 | 6.905 | 45,413 |
| 2024-12-18 | 7.870 | 7.880 | 7.650 | 7.700 | 7.137 | 25,327 |
| 2024-12-17 | 7.990 | 8.070 | 7.850 | 7.900 | 7.322 | 30,598 |
| 2024-12-16 | 8.150 | 8.310 | 8.000 | 8.000 | 7.415 | 39,098 |
| 2024-12-13 | 8.810 | 8.820 | 8.190 | 8.200 | 7.600 | 38,837 |
| 2024-12-12 | 8.820 | 8.900 | 8.800 | 8.800 | 8.156 | 19,903 |
| 2024-12-11 | 8.810 | 8.910 | 8.710 | 8.820 | 8.175 | 26,536 |
| 2024-12-10 | 9.010 | 9.010 | 8.790 | 8.910 | 8.258 | 12,603 |
| 2024-12-09 | 8.340 | 9.100 | 8.340 | 8.940 | 8.286 | 35,496 |
| 2024-12-06 | 8.100 | 8.350 | 8.040 | 8.260 | 7.656 | 34,939 |
| 2024-12-05 | 8.100 | 8.210 | 8.060 | 8.120 | 7.526 | 13,214 |
| 2024-12-04 | 7.950 | 8.180 | 7.950 | 8.080 | 7.489 | 22,972 |
| 2024-12-03 | 7.960 | 8.110 | 7.930 | 8.040 | 7.452 | 37,194 |
| 2024-12-02 | 8.150 | 8.150 | 7.900 | 8.000 | 7.415 | 32,314 |
| 2024-11-29 | 8.080 | 8.230 | 8.060 | 8.120 | 7.526 | 28,792 |
| 2024-11-28 | 8.310 | 8.500 | 8.080 | 8.120 | 7.526 | 47,867 |
| 2024-11-27 | 8.130 | 8.290 | 8.130 | 8.230 | 7.628 | 30,924 |
| 2024-11-26 | 8.120 | 8.340 | 8.090 | 8.190 | 7.591 | 32,258 |
| 2024-11-25 | 8.410 | 8.420 | 8.130 | 8.160 | 7.563 | 29,348 |
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.