TAKKT AG (FRA:TTK)
Germany flag Germany · Delayed Price · Currency is EUR
4.845
+0.025 (0.52%)
At close: Oct 23, 2025

TAKKT AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.854.854.854.854.850.52%130
Oct 22, 20254.824.824.824.824.82-3.60%130
Oct 21, 20254.915.004.865.005.001.01%130
Oct 20, 20255.035.034.954.954.950.30%1,650
Oct 17, 20254.994.994.944.944.94-1.69%40
Oct 16, 20255.025.025.025.025.02-2.33%800
Oct 15, 20255.055.145.055.145.14-0.96%800
Oct 14, 20255.105.195.075.195.191.57%1,000
Oct 13, 20255.115.115.115.115.11-3.04%1,000
Oct 10, 20255.275.275.275.275.274.77%1,000
Oct 9, 20255.035.035.035.035.03-0.20%1,000
Oct 8, 20255.045.045.045.045.04-1.37%1,000
Oct 7, 20255.115.115.115.115.110.20%-
Oct 6, 20255.115.115.105.105.10-1.35%1,000
Oct 3, 20255.175.175.175.175.171.37%5,685
Oct 2, 20255.105.105.105.105.10-0.20%2,712
Oct 1, 20254.975.114.975.115.114.50%3,503
Sep 30, 20254.894.894.894.894.89-0.71%935
Sep 29, 20254.934.934.934.934.93-1.10%1,753
Sep 26, 20254.984.984.984.984.98-0.10%1,740
Sep 25, 20254.994.994.994.994.990.50%100
Sep 24, 20254.964.964.964.964.960.61%2,890
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