TAKKT AG (ETR:TTK)
Germany · Delayed Price · Currency is EUR 4.760
+0.010 (0.21%)
Aug 28, 2025, 5:36 PM CET
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.56 | 4.78 | 4.56 | 4.75 | 4.75 | 4.17% | 118,164 |
| Aug 26, 2025 | 4.55 | 4.77 | 4.45 | 4.56 | 4.56 | -0.22% | 1,101,728 |
| Aug 25, 2025 | 4.54 | 4.64 | 4.49 | 4.57 | 4.57 | 0.88% | 86,362 |
| Aug 22, 2025 | 4.56 | 4.63 | 4.48 | 4.53 | 4.53 | -0.44% | 101,918 |
| Aug 21, 2025 | 4.53 | 4.58 | 4.49 | 4.55 | 4.55 | 0.22% | 64,371 |
| Aug 20, 2025 | 4.63 | 4.63 | 4.50 | 4.54 | 4.54 | -1.52% | 51,070 |
| Aug 19, 2025 | 4.61 | 4.66 | 4.56 | 4.61 | 4.61 | 0.88% | 96,191 |
| Aug 18, 2025 | 4.56 | 4.69 | 4.53 | 4.57 | 4.57 | -0.22% | 94,343 |
| Aug 15, 2025 | 4.74 | 4.74 | 4.54 | 4.58 | 4.58 | -1.08% | 99,777 |
| Aug 14, 2025 | 4.78 | 4.78 | 4.59 | 4.63 | 4.63 | -2.53% | 101,856 |
| Aug 13, 2025 | 4.93 | 4.93 | 4.73 | 4.75 | 4.75 | -2.86% | 82,064 |
| Aug 12, 2025 | 4.82 | 4.89 | 4.77 | 4.89 | 4.89 | 0.82% | 52,515 |
| Aug 11, 2025 | 5.02 | 5.02 | 4.83 | 4.85 | 4.85 | -3.77% | 44,927 |
| Aug 8, 2025 | 5.03 | 5.06 | 4.95 | 5.04 | 5.04 | 1.20% | 48,806 |
| Aug 7, 2025 | 5.05 | 5.15 | 4.97 | 4.98 | 4.98 | -1.39% | 70,634 |
| Aug 6, 2025 | 5.31 | 5.31 | 5.04 | 5.05 | 5.05 | -4.17% | 53,914 |
| Aug 5, 2025 | 5.30 | 5.39 | 5.20 | 5.27 | 5.27 | - | 45,494 |
| Aug 4, 2025 | 5.47 | 5.47 | 5.26 | 5.27 | 5.27 | -2.04% | 67,103 |
| Aug 1, 2025 | 5.39 | 5.48 | 5.37 | 5.38 | 5.38 | -0.19% | 51,785 |
| Jul 31, 2025 | 5.51 | 5.60 | 5.39 | 5.39 | 5.39 | -2.36% | 57,043 |
| Jul 30, 2025 | 5.91 | 5.91 | 5.52 | 5.52 | 5.52 | -4.83% | 41,107 |
| Jul 29, 2025 | 5.96 | 6.03 | 5.80 | 5.80 | 5.80 | -2.68% | 42,020 |
| Jul 28, 2025 | 6.01 | 6.07 | 5.90 | 5.96 | 5.96 | - | 51,552 |
| Jul 25, 2025 | 5.91 | 6.15 | 5.86 | 5.96 | 5.96 | 0.68% | 47,977 |
| Jul 24, 2025 | 6.27 | 6.27 | 5.92 | 5.92 | 5.92 | -3.11% | 33,820 |
| Jul 23, 2025 | 6.21 | 6.21 | 6.05 | 6.11 | 6.11 | - | 44,520 |
| Jul 22, 2025 | 6.29 | 6.29 | 6.07 | 6.11 | 6.11 | -0.33% | 18,988 |
| Jul 21, 2025 | 6.21 | 6.22 | 6.11 | 6.13 | 6.13 | -0.49% | 11,995 |
| Jul 18, 2025 | 6.20 | 6.22 | 6.15 | 6.16 | 6.16 | -0.16% | 8,349 |
| Jul 17, 2025 | 6.18 | 6.28 | 6.13 | 6.17 | 6.17 | - | 12,868 |
| Jul 16, 2025 | 6.20 | 6.25 | 6.08 | 6.17 | 6.17 | -0.32% | 46,159 |
| Jul 15, 2025 | 6.35 | 6.37 | 6.18 | 6.19 | 6.19 | -0.64% | 23,602 |
| Jul 14, 2025 | 6.30 | 6.31 | 6.16 | 6.23 | 6.23 | -1.42% | 38,652 |
| Jul 11, 2025 | 6.34 | 6.46 | 6.32 | 6.32 | 6.32 | -0.47% | 16,287 |
| Jul 10, 2025 | 6.39 | 6.40 | 6.33 | 6.35 | 6.35 | -0.47% | 16,729 |
| Jul 9, 2025 | 6.44 | 6.50 | 6.33 | 6.38 | 6.38 | -0.31% | 15,915 |
| Jul 8, 2025 | 6.40 | 6.50 | 6.33 | 6.40 | 6.40 | - | 48,893 |
| Jul 7, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 12,890 |
| Jul 4, 2025 | 6.50 | 6.51 | 6.38 | 6.50 | 6.50 | 0.78% | 5,721 |
| Jul 3, 2025 | 6.59 | 6.63 | 6.41 | 6.45 | 6.45 | -1.23% | 20,095 |
| Jul 2, 2025 | 6.57 | 6.66 | 6.51 | 6.53 | 6.53 | -1.36% | 32,512 |
| Jul 1, 2025 | 6.71 | 6.71 | 6.57 | 6.62 | 6.62 | -0.45% | 14,445 |
| Jun 30, 2025 | 6.65 | 6.78 | 6.64 | 6.65 | 6.65 | 0.30% | 13,723 |
| Jun 27, 2025 | 6.58 | 6.72 | 6.48 | 6.63 | 6.63 | 3.27% | 22,963 |
| Jun 26, 2025 | 6.37 | 6.55 | 6.37 | 6.42 | 6.42 | 0.63% | 30,140 |
| Jun 25, 2025 | 6.46 | 6.46 | 6.30 | 6.38 | 6.38 | 0.16% | 5,530 |
| Jun 24, 2025 | 6.38 | 6.49 | 6.37 | 6.37 | 6.37 | 0.79% | 11,354 |
| Jun 23, 2025 | 6.39 | 6.54 | 6.28 | 6.32 | 6.32 | -0.94% | 22,068 |
| Jun 20, 2025 | 6.61 | 6.64 | 6.38 | 6.38 | 6.38 | -2.60% | 43,097 |
| Jun 19, 2025 | 6.74 | 6.74 | 6.50 | 6.55 | 6.55 | -0.76% | 21,182 |