TAKKT AG (FRA:TTK)
Germany flag Germany · Delayed Price · Currency is EUR
4.890
-0.035 (-0.71%)
Last updated: Sep 30, 2025, 8:01 AM CET

TAKKT AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254.934.934.934.934.93-1.10%900
Sep 26, 20254.984.984.984.984.98-0.10%900
Sep 25, 20254.994.994.994.994.990.50%900
Sep 24, 20254.964.964.964.964.960.61%900
Sep 23, 20254.934.934.934.934.93-2.38%900
Sep 22, 20254.965.064.965.055.05-1.75%900
Sep 19, 20255.145.145.145.145.142.19%20
Sep 18, 20255.035.035.035.035.03-0.79%1,241
Sep 17, 20255.035.075.035.075.070.20%1,241
Sep 16, 20255.065.065.065.065.06-0.98%603
Sep 15, 20255.015.115.015.115.111.19%603
Sep 12, 20254.965.054.965.055.051.81%20
Sep 11, 20254.964.964.964.964.96-4.98%2,500
Sep 10, 20255.225.225.225.225.222.76%2,500
Sep 9, 20255.085.085.085.085.08-2.50%2,500
Sep 8, 20255.525.525.205.215.21-3.34%2,500
Sep 5, 20255.005.395.005.395.398.56%700
Sep 4, 20254.874.974.874.974.970.20%390
Sep 3, 20254.844.964.844.964.961.75%100
Sep 2, 20254.834.874.824.874.871.35%410
Sep 1, 20254.884.884.814.814.810.95%5,950
Aug 29, 20254.764.764.764.764.76-2.46%900
Aug 28, 20254.704.884.704.884.885.51%900
Aug 27, 20254.574.634.574.634.63-0.96%1,439
Aug 26, 20254.534.674.534.674.672.86%1,000
Aug 25, 20254.574.574.544.544.540.33%200
Aug 22, 20254.534.534.534.534.53-1.09%200
Aug 21, 20254.584.584.584.584.580.55%200
Aug 20, 20254.654.654.554.554.55-200
Aug 19, 20254.554.554.554.554.55-0.44%100
Aug 18, 20254.604.604.564.574.57-1.08%418
Aug 15, 20254.624.624.624.624.62-1.49%250
Aug 14, 20254.754.754.694.694.69-3.50%250
Aug 13, 20254.854.914.854.864.860.52%1,500
Aug 12, 20254.814.854.814.844.84-1.33%600
Aug 11, 20255.005.004.904.904.90-2.97%600
Aug 8, 20255.055.055.055.055.05-0.39%700
Aug 7, 20255.075.075.075.075.071.00%396
Aug 6, 20255.255.255.025.025.02-3.65%396
Aug 5, 20255.305.305.215.215.21-2.62%100
Aug 4, 20255.425.425.355.355.35-200
Aug 1, 20255.415.465.355.355.35-3.08%1,800
Jul 31, 20255.525.525.525.525.52-5.80%10,350
Jul 30, 20255.865.865.865.865.86-1.01%10,350
Jul 29, 20255.936.005.915.925.92-10,350
Jul 28, 20255.986.075.925.925.92-1.82%1,800
Jul 25, 20256.036.036.036.036.03-0.33%3,500
Jul 24, 20256.076.346.056.056.05-0.49%3,500
Jul 23, 20256.056.086.056.086.080.50%50
Jul 22, 20256.146.146.056.056.05-1.31%1,700