TAKKT AG (ETR:TTK)
Germany · Delayed Price · Currency is EUR 3.620
+0.010 (0.28%)
At close: Jan 30, 2026
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.69 | 3.69 | 3.60 | 3.62 | 3.62 | 0.28% | 46,063 |
| Jan 29, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -1.23% | 51,792 |
| Jan 28, 2026 | 3.67 | 3.69 | 3.65 | 3.66 | 3.66 | -0.54% | 20,450 |
| Jan 27, 2026 | 3.81 | 3.81 | 3.65 | 3.68 | 3.68 | -2.39% | 65,907 |
| Jan 26, 2026 | 3.75 | 3.85 | 3.75 | 3.77 | 3.77 | 0.80% | 37,233 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.71 | 3.74 | 3.74 | -1.71% | 29,193 |
| Jan 22, 2026 | 3.74 | 3.87 | 3.69 | 3.80 | 3.80 | 4.40% | 42,470 |
| Jan 21, 2026 | 3.64 | 3.70 | 3.58 | 3.64 | 3.64 | 0.55% | 44,121 |
| Jan 20, 2026 | 3.66 | 3.70 | 3.61 | 3.62 | 3.62 | -0.14% | 14,010 |
| Jan 19, 2026 | 3.82 | 3.82 | 3.63 | 3.63 | 3.63 | -5.23% | 49,530 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -3.41% | 35,817 |
| Jan 15, 2026 | 3.86 | 3.96 | 3.80 | 3.96 | 3.96 | 4.49% | 27,107 |
| Jan 14, 2026 | 3.86 | 3.86 | 3.72 | 3.79 | 3.79 | -0.92% | 59,914 |
| Jan 13, 2026 | 3.81 | 3.86 | 3.73 | 3.83 | 3.83 | 1.19% | 63,394 |
| Jan 12, 2026 | 3.76 | 3.79 | 3.74 | 3.78 | 3.78 | 2.16% | 67,231 |
| Jan 9, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -0.67% | 39,901 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.67 | 3.73 | 3.73 | 1.22% | 27,261 |
| Jan 7, 2026 | 3.79 | 3.80 | 3.68 | 3.68 | 3.68 | -2.90% | 36,443 |
| Jan 6, 2026 | 3.78 | 3.79 | 3.71 | 3.79 | 3.79 | 1.20% | 8,714 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.66 | 3.75 | 3.75 | -0.93% | 36,166 |
| Jan 2, 2026 | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | 2.16% | 46,425 |
| Dec 30, 2025 | 3.66 | 3.73 | 3.64 | 3.70 | 3.70 | 0.41% | 42,811 |
| Dec 29, 2025 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | -0.27% | 57,423 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.63 | 3.70 | 3.70 | 0.14% | 55,719 |
| Dec 22, 2025 | 3.67 | 3.75 | 3.66 | 3.69 | 3.69 | 0.27% | 22,867 |
| Dec 19, 2025 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -3.03% | 87,453 |
| Dec 18, 2025 | 3.70 | 3.80 | 3.69 | 3.80 | 3.80 | 3.12% | 67,797 |
| Dec 17, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -0.94% | 67,848 |
| Dec 16, 2025 | 3.72 | 3.91 | 3.68 | 3.72 | 3.72 | 0.95% | 95,981 |
| Dec 15, 2025 | 3.86 | 3.86 | 3.66 | 3.68 | 3.68 | -1.74% | 63,107 |
| Dec 12, 2025 | 3.66 | 3.82 | 3.66 | 3.75 | 3.75 | 1.22% | 24,013 |
| Dec 11, 2025 | 3.69 | 3.80 | 3.63 | 3.70 | 3.70 | 0.68% | 33,610 |
| Dec 10, 2025 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | -1.21% | 28,945 |
| Dec 9, 2025 | 3.74 | 3.79 | 3.67 | 3.72 | 3.72 | 1.50% | 43,654 |
| Dec 8, 2025 | 3.74 | 3.75 | 3.65 | 3.67 | 3.67 | -0.81% | 34,163 |
| Dec 5, 2025 | 3.67 | 3.74 | 3.62 | 3.70 | 3.70 | 2.35% | 63,357 |
| Dec 4, 2025 | 3.76 | 3.81 | 3.61 | 3.61 | 3.61 | -5.74% | 84,893 |
| Dec 3, 2025 | 3.79 | 3.92 | 3.76 | 3.83 | 3.83 | 1.32% | 43,568 |
| Dec 2, 2025 | 3.83 | 3.88 | 3.75 | 3.78 | 3.78 | -1.18% | 57,900 |
| Dec 1, 2025 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -2.30% | 34,571 |
| Nov 28, 2025 | 3.87 | 3.98 | 3.87 | 3.92 | 3.92 | -0.25% | 7,659 |
| Nov 27, 2025 | 3.87 | 4.00 | 3.87 | 3.93 | 3.93 | 1.29% | 13,766 |
| Nov 26, 2025 | 3.87 | 3.89 | 3.80 | 3.88 | 3.88 | 1.04% | 11,202 |
| Nov 25, 2025 | 3.84 | 3.87 | 3.77 | 3.84 | 3.84 | 1.19% | 34,168 |
| Nov 24, 2025 | 3.91 | 3.91 | 3.77 | 3.79 | 3.79 | -2.07% | 46,760 |
| Nov 21, 2025 | 3.90 | 3.92 | 3.80 | 3.87 | 3.87 | 0.78% | 13,940 |
| Nov 20, 2025 | 3.86 | 4.30 | 3.76 | 3.84 | 3.84 | -3.52% | 78,045 |
| Nov 19, 2025 | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | 0.38% | 18,784 |
| Nov 18, 2025 | 4.03 | 4.03 | 3.94 | 3.97 | 3.97 | -1.86% | 18,978 |
| Nov 17, 2025 | 4.22 | 4.22 | 4.04 | 4.04 | 4.04 | -2.18% | 14,468 |