Takkt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.890 | 2.925 | 2.875 | 2.900 | 2.900 | 4,634 |
| 2026-10-16 | 2.835 | 3.000 | 2.835 | 3.000 | 3.000 | 11,181 |
| 2026-10-15 | 2.990 | 2.990 | 2.880 | 2.920 | 2.920 | 2,428 |
| 2026-10-14 | 2.895 | 2.990 | 2.895 | 2.990 | 2.990 | 4,667 |
| 2026-10-13 | 2.820 | 2.930 | 2.820 | 2.870 | 2.870 | 10,234 |
| 2026-10-12 | 3.000 | 3.050 | 2.850 | 2.870 | 2.870 | 18,473 |
| 2026-10-09 | 2.950 | 2.950 | 2.835 | 2.900 | 2.900 | 2,413 |
| 2026-10-08 | 3.115 | 3.115 | 2.940 | 3.000 | 3.000 | 4,911 |
| 2026-10-07 | 3.115 | 3.115 | 2.940 | 2.950 | 2.950 | 4,591 |
| 2026-10-06 | 2.980 | 2.990 | 2.860 | 2.905 | 2.905 | 14,794 |
| 2026-10-05 | 2.980 | 3.050 | 2.920 | 2.920 | 2.920 | 11,890 |
| 2026-10-02 | 3.135 | 3.135 | 2.995 | 2.995 | 2.995 | 6,730 |
| 2026-10-01 | 3.105 | 3.135 | 3.000 | 3.135 | 3.135 | 39,650 |
| 2026-09-30 | 2.940 | 3.110 | 2.940 | 3.085 | 3.085 | 23,090 |
| 2026-09-29 | 3.085 | 3.085 | 2.950 | 2.980 | 2.980 | 11,316 |
| 2026-09-28 | 3.000 | 3.130 | 3.000 | 3.085 | 3.085 | 28,954 |
| 2026-09-25 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 8,088 |
| 2026-09-24 | 3.075 | 3.145 | 3.000 | 3.120 | 3.120 | 19,291 |
| 2026-09-23 | 2.995 | 3.170 | 2.995 | 3.040 | 3.040 | 15,757 |
| 2026-09-22 | 3.070 | 3.070 | 2.920 | 3.000 | 3.000 | 3,859 |
| 2026-09-21 | 2.955 | 3.070 | 2.955 | 3.065 | 3.065 | 11,091 |
Page 1 of 1 · 21 trading days
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.