TAKKT AG (TTK.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

11.72

+0.14

(+1.21%)

As of 04:02PM CEST. Market open.

Time period:

27 June 2023 - 27 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	11.98	11.76	11.54	11.72	11.72	30,629
26 June 2024	11.98	11.98	11.52	11.58	11.58	31,803
25 June 2024	11.84	11.96	11.72	11.92	11.92	17,276
24 June 2024	11.68	11.88	11.62	11.78	11.78	25,296
21 June 2024	11.38	11.72	11.38	11.68	11.68	55,093
20 June 2024	11.30	11.48	11.30	11.48	11.48	13,586
19 June 2024	11.20	11.30	11.02	11.24	11.24	31,855
18 June 2024	11.14	11.20	11.10	11.20	11.20	15,016
17 June 2024	11.24	11.30	10.92	11.14	11.14	32,638
14 June 2024	11.50	11.50	11.12	11.22	11.22	29,886
13 June 2024	11.82	11.82	11.50	11.50	11.50	24,773
12 June 2024	11.72	11.76	11.64	11.70	11.70	18,759
11 June 2024	11.78	11.88	11.72	11.72	11.72	19,746
10 June 2024	11.94	11.94	11.74	11.74	11.74	16,291
07 June 2024	11.98	12.04	11.84	11.88	11.88	19,455
06 June 2024	11.88	12.06	11.82	11.92	11.92	19,763
05 June 2024	11.82	11.90	11.76	11.86	11.86	10,821
04 June 2024	11.80	11.90	11.70	11.80	11.80	26,884
03 June 2024	11.76	11.84	11.72	11.74	11.74	21,461
31 May 2024	11.78	11.86	11.68	11.74	11.74	26,133
30 May 2024	11.42	11.76	11.42	11.76	11.76	15,991
29 May 2024	11.44	11.56	11.40	11.44	11.44	24,879
28 May 2024	11.74	11.78	11.44	11.56	11.56	43,149
27 May 2024	11.90	11.98	11.70	11.76	11.76	27,989
24 May 2024	11.92	12.04	11.86	11.94	11.94	53,741
23 May 2024	12.12	12.24	11.92	12.00	12.00	37,354
22 May 2024	12.34	12.34	12.16	12.16	12.16	15,930
21 May 2024	12.70	12.76	12.30	12.36	12.36	34,914
20 May 2024	13.20	13.20	12.74	12.78	12.78	43,018
20 May 2024	0.4 Dividend
17 May 2024	14.16	14.22	13.98	14.16	13.76	42,366
16 May 2024	13.70	13.88	13.50	13.88	13.49	40,237
15 May 2024	13.82	13.82	13.40	13.48	13.10	21,323
14 May 2024	13.50	13.70	13.44	13.66	13.27	34,074
13 May 2024	13.22	13.50	13.22	13.50	13.12	35,542
10 May 2024	13.34	13.40	13.34	13.34	12.96	10,028
09 May 2024	13.24	13.36	13.20	13.36	12.98	7,331
08 May 2024	13.40	13.40	13.16	13.16	12.79	16,805
07 May 2024	13.26	13.38	13.12	13.36	12.98	16,002
06 May 2024	13.30	13.60	13.14	13.16	12.79	29,782
03 May 2024	13.18	13.30	13.14	13.20	12.83	10,990
02 May 2024	13.04	13.12	12.92	13.12	12.75	22,551
30 Apr 2024	13.08	13.08	12.98	13.04	12.67	18,990
29 Apr 2024	12.82	13.00	12.70	12.98	12.61	33,261
26 Apr 2024	12.66	12.96	12.66	12.86	12.50	32,166
25 Apr 2024	13.16	13.20	12.48	12.48	12.13	41,868
24 Apr 2024	13.40	13.40	13.20	13.26	12.89	21,332
23 Apr 2024	13.30	13.30	13.18	13.24	12.87	9,014
22 Apr 2024	13.10	13.26	13.10	13.20	12.83	11,831
19 Apr 2024	12.84	13.14	12.84	13.08	12.71	16,301
18 Apr 2024	12.92	12.98	12.88	12.88	12.52	6,734
17 Apr 2024	12.90	13.08	12.90	12.92	12.56	5,211
16 Apr 2024	12.92	13.04	12.90	12.90	12.54	29,131
15 Apr 2024	13.08	13.08	12.94	13.02	12.65	12,473
12 Apr 2024	13.00	13.14	12.94	13.02	12.65	15,310
11 Apr 2024	12.86	12.96	12.82	12.86	12.50	18,751
10 Apr 2024	12.88	13.06	12.76	12.82	12.46	36,384
09 Apr 2024	12.70	12.94	12.68	12.84	12.48	21,301
08 Apr 2024	12.90	12.90	12.64	12.68	12.32	29,493
05 Apr 2024	12.84	12.98	12.78	12.80	12.44	20,123
04 Apr 2024	13.02	13.12	12.80	12.82	12.46	23,910
03 Apr 2024	13.24	13.26	12.92	12.96	12.59	25,136
02 Apr 2024	13.42	13.42	13.24	13.28	12.90	24,158
28 Mar 2024	13.36	13.50	13.34	13.38	13.00	22,084
27 Mar 2024	13.88	13.90	13.72	13.76	13.37	30,030
26 Mar 2024	14.06	14.12	13.88	13.92	13.53	17,991
25 Mar 2024	14.02	14.10	13.96	14.10	13.70	12,468
22 Mar 2024	13.94	14.06	13.90	13.94	13.55	21,078
21 Mar 2024	13.80	13.98	13.60	13.94	13.55	12,735
20 Mar 2024	13.42	13.68	13.34	13.62	13.24	25,038
19 Mar 2024	13.72	13.74	13.50	13.50	13.12	16,242
18 Mar 2024	13.28	13.76	13.26	13.72	13.33	28,852
15 Mar 2024	13.34	13.34	13.10	13.24	12.87	67,931
14 Mar 2024	13.54	13.60	13.20	13.32	12.94	17,883
13 Mar 2024	13.74	13.74	13.40	13.50	13.12	14,708
12 Mar 2024	13.46	13.60	13.36	13.56	13.18	10,361
11 Mar 2024	13.34	13.44	13.28	13.44	13.06	11,521
08 Mar 2024	13.46	13.54	13.40	13.42	13.04	11,976
07 Mar 2024	13.24	13.48	13.24	13.42	13.04	9,068
06 Mar 2024	13.66	13.66	13.28	13.28	12.90	21,140
05 Mar 2024	13.50	13.64	13.48	13.48	13.10	18,633
04 Mar 2024	13.80	13.90	13.50	13.52	13.14	17,294
01 Mar 2024	13.80	13.80	13.62	13.78	13.39	8,591
29 Feb 2024	13.60	13.82	13.54	13.60	13.22	19,329
28 Feb 2024	13.64	13.64	13.54	13.60	13.22	7,308
27 Feb 2024	13.68	13.70	13.58	13.58	13.20	8,465
26 Feb 2024	13.84	13.86	13.62	13.66	13.27	23,168
23 Feb 2024	13.58	13.70	13.50	13.58	13.20	13,032
22 Feb 2024	13.62	13.70	13.52	13.56	13.18	16,872
21 Feb 2024	13.76	13.96	13.60	13.62	13.24	9,846
20 Feb 2024	13.82	14.00	13.62	13.64	13.25	13,181
19 Feb 2024	14.00	14.10	13.78	13.82	13.43	13,649
16 Feb 2024	13.66	14.02	13.50	14.02	13.62	15,697
15 Feb 2024	13.68	13.78	13.58	13.58	13.20	6,067
14 Feb 2024	13.60	13.78	13.56	13.72	13.33	13,010
13 Feb 2024	13.48	13.80	13.46	13.62	13.24	26,826
12 Feb 2024	13.46	13.90	13.44	13.62	13.24	22,245
09 Feb 2024	13.54	13.62	13.40	13.46	13.08	16,651
08 Feb 2024	13.66	13.82	13.48	13.50	13.12	9,208
07 Feb 2024	13.50	13.82	13.48	13.52	13.14	7,191
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,002.80-20.10(-0.25%)

AUD/USD0.6654+0.0003(+0.04%)

ASX 2007,759.60-23.40(-0.30%)

OIL81.74+0.84(+1.04%)

GOLD2,336.00+22.80(+0.99%)

Bitcoin AUD93,506.43+749.53(+0.81%)

TAKKT AG (TTK.DE)

ALL ORDS
8,002.80
-20.10(-0.25%)

AUD/USD
0.6654
+0.0003(+0.04%)

ASX 200
7,759.60
-23.40(-0.30%)

OIL
81.74
+0.84(+1.04%)

GOLD
2,336.00
+22.80(+0.99%)

Bitcoin AUD
93,506.43
+749.53(+0.81%)