Takkt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	8.310	8.460	8.280	8.350	7.739	13,485
2024-11-21	8.420	8.690	8.330	8.370	7.758	21,749
2024-11-20	8.630	8.640	8.400	8.470	7.850	7,592
2024-11-19	8.510	8.600	8.420	8.520	7.897	9,670
2024-11-18	8.550	8.670	8.500	8.500	7.878	13,368
2024-11-15	8.590	8.690	8.500	8.660	8.026	16,537
2024-11-14	8.600	8.630	8.500	8.590	7.962	5,903
2024-11-13	8.760	8.760	8.490	8.490	7.869	11,894
2024-11-12	8.610	8.740	8.600	8.720	8.082	16,908
2024-11-11	8.840	8.840	8.600	8.610	7.980	13,442
2024-11-08	8.790	8.820	8.660	8.680	8.045	11,904
2024-11-07	8.880	8.890	8.700	8.700	8.063	19,263
2024-11-06	9.000	9.000	8.740	8.740	8.101	16,263
2024-11-05	9.000	9.000	8.810	8.940	8.286	19,584
2024-11-04	8.930	9.090	8.930	8.990	8.332	24,924
2024-11-01	9.010	9.040	8.890	8.890	8.240	23,564
2024-10-31	9.140	9.200	8.940	8.980	8.323	25,526
2024-10-30	9.260	9.300	9.110	9.110	8.443	13,530
2024-10-29	9.300	9.520	9.300	9.350	8.666	15,130
2024-10-28	9.780	9.780	9.280	9.320	8.638	27,556
2024-10-25	9.790	9.790	9.660	9.660	8.953	6,204
2024-10-24	9.610	9.900	9.610	9.650	8.944	25,247
2024-10-23	9.950	9.950	9.580	9.600	8.898	37,125
2024-10-22	9.770	10.000	9.530	9.890	9.166	60,683
2024-10-21	10.080	10.120	9.740	9.740	9.027	16,345
2024-10-18	10.300	10.320	10.060	10.100	9.361	27,491
2024-10-17	10.080	10.200	10.020	10.180	9.435	14,267
2024-10-16	10.200	10.200	10.000	10.200	9.454	32,204
2024-10-15	10.080	10.140	9.920	10.140	9.398	34,019
2024-10-14	10.200	10.200	9.960	10.080	9.342	18,656
2024-10-11	10.020	10.320	10.000	10.240	9.491	8,183
2024-10-10	10.160	10.160	9.940	9.950	9.222	14,263
2024-10-09	10.180	10.200	10.080	10.200	9.454	7,871
2024-10-08	9.880	10.240	9.850	10.160	9.417	14,579
2024-10-07	9.910	10.000	9.890	9.980	9.250	8,200
2024-10-04	9.880	10.000	9.880	10.000	9.268	9,422
2024-10-03	9.700	9.830	9.660	9.820	9.102	9,176
2024-10-02	9.790	9.790	9.600	9.700	8.990	11,019
2024-10-01	9.780	9.930	9.600	9.820	9.102	10,354
2024-09-30	9.790	9.800	9.540	9.710	9.000	20,502
2024-09-27	9.960	10.020	9.860	9.940	9.213	14,973
2024-09-26	9.680	10.000	9.680	9.930	9.203	18,467
2024-09-25	9.840	9.840	9.600	9.630	8.925	12,287
2024-09-24	9.600	9.800	9.500	9.800	9.083	8,119
2024-09-23	9.900	9.940	9.590	9.610	8.907	10,965
2024-09-20	9.740	9.870	9.640	9.870	9.148	44,354
2024-09-19	9.780	9.800	9.750	9.800	9.083	10,898
2024-09-18	9.810	9.860	9.550	9.700	8.990	12,012
2024-09-17	9.600	9.800	9.590	9.730	9.018	6,692
2024-09-16	9.500	9.600	9.440	9.570	8.870	10,738
2024-09-13	9.250	9.500	9.250	9.480	8.786	12,818
2024-09-12	9.560	9.670	9.240	9.290	8.610	19,559
2024-09-11	9.640	9.790	9.540	9.580	8.879	13,981
2024-09-10	9.760	9.760	9.660	9.720	9.009	6,032
2024-09-09	10.120	10.120	9.700	9.700	8.990	8,558
2024-09-06	9.930	9.980	9.840	9.880	9.157	9,542
2024-09-05	9.950	10.040	9.910	9.980	9.250	12,202
2024-09-04	10.000	10.100	9.770	10.020	9.287	15,888
2024-09-03	10.240	10.300	10.060	10.100	9.361	4,958
2024-09-02	10.500	10.500	10.160	10.280	9.528	13,012

← NewerPage 9 of 22 · 1,278 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.