TAKKT AG (ETR:TTK)
Germany · Delayed Price · Currency is EUR 2.565
-0.010 (-0.39%)
Mar 17, 2026, 2:59 PM CET
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.57 | 2.57 | 2.53 | 2.55 | - | -1.17% | 13,612 |
| Mar 16, 2026 | 2.63 | 2.63 | 2.49 | 2.58 | 2.58 | -1.34% | 37,167 |
| Mar 13, 2026 | 2.66 | 2.70 | 2.56 | 2.61 | 2.61 | -3.51% | 65,320 |
| Mar 12, 2026 | 2.73 | 2.73 | 2.66 | 2.71 | 2.71 | -0.92% | 38,496 |
| Mar 11, 2026 | 2.71 | 2.80 | 2.67 | 2.73 | 2.73 | 1.30% | 66,192 |
| Mar 10, 2026 | 2.78 | 2.80 | 2.65 | 2.70 | 2.70 | -3.06% | 52,040 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.75 | 2.78 | 2.78 | -2.80% | 111,250 |
| Mar 6, 2026 | 2.94 | 2.94 | 2.81 | 2.86 | 2.86 | -1.04% | 89,619 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.85 | 2.89 | 2.89 | -2.36% | 84,367 |
| Mar 4, 2026 | 3.10 | 3.10 | 2.93 | 2.96 | 2.96 | -2.63% | 63,093 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.00 | 3.04 | 3.04 | -5.30% | 59,268 |
| Mar 2, 2026 | 3.16 | 3.28 | 3.14 | 3.21 | 3.21 | -1.23% | 48,968 |
| Feb 27, 2026 | 3.26 | 3.28 | 3.12 | 3.25 | 3.25 | 1.25% | 50,761 |
| Feb 26, 2026 | 3.26 | 3.26 | 3.18 | 3.21 | 3.21 | -1.23% | 53,287 |
| Feb 25, 2026 | 3.45 | 3.45 | 3.21 | 3.25 | 3.25 | -2.99% | 73,140 |
| Feb 24, 2026 | 3.63 | 3.63 | 3.24 | 3.35 | 3.35 | -6.42% | 193,284 |
| Feb 23, 2026 | 3.61 | 3.62 | 3.54 | 3.58 | 3.58 | -1.78% | 106,527 |
| Feb 20, 2026 | 3.71 | 3.72 | 3.58 | 3.65 | 3.65 | -1.62% | 52,840 |
| Feb 19, 2026 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | - | 5,572 |
| Feb 18, 2026 | 3.69 | 3.76 | 3.67 | 3.71 | 3.71 | 0.27% | 20,294 |
| Feb 17, 2026 | 3.66 | 3.76 | 3.65 | 3.70 | 3.70 | 0.68% | 34,239 |
| Feb 16, 2026 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -0.81% | 21,222 |
| Feb 13, 2026 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | 0.68% | 16,516 |
| Feb 12, 2026 | 3.78 | 3.83 | 3.68 | 3.68 | 3.68 | -3.03% | 30,070 |
| Feb 11, 2026 | 3.77 | 3.81 | 3.70 | 3.79 | 3.79 | 1.20% | 39,086 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.61 | 3.75 | 3.75 | -0.13% | 27,934 |
| Feb 9, 2026 | 3.66 | 3.79 | 3.65 | 3.75 | 3.75 | 3.02% | 20,928 |
| Feb 6, 2026 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | 0.97% | 19,352 |
| Feb 5, 2026 | 3.65 | 3.71 | 3.58 | 3.61 | 3.61 | -0.83% | 19,881 |
| Feb 4, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | 1.96% | 18,462 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.57 | 3.57 | 3.57 | -1.38% | 19,118 |
| Feb 2, 2026 | 3.61 | 3.65 | 3.53 | 3.62 | 3.62 | -0.14% | 96,650 |
| 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 |