XETRA - Delayed Quote EUR

TAKKT AG (TTK.DE)

12.86 +0.38 (+3.04%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.66 12.96 12.66 12.86 12.86 32,166
Apr 25, 2024 13.16 13.20 12.48 12.48 12.48 41,868
Apr 24, 2024 13.40 13.40 13.20 13.26 13.26 21,332
Apr 23, 2024 13.30 13.30 13.18 13.24 13.24 9,014
Apr 22, 2024 13.10 13.26 13.10 13.20 13.20 11,831
Apr 19, 2024 12.84 13.14 12.84 13.08 13.08 16,301
Apr 18, 2024 12.92 12.98 12.88 12.88 12.88 6,734
Apr 17, 2024 12.90 13.08 12.90 12.92 12.92 5,211
Apr 16, 2024 12.92 13.04 12.90 12.90 12.90 29,131
Apr 15, 2024 13.08 13.08 12.94 13.02 13.02 12,473
Apr 12, 2024 13.00 13.14 12.94 13.02 13.02 15,310
Apr 11, 2024 12.86 12.96 12.82 12.86 12.86 18,751
Apr 10, 2024 12.88 13.06 12.76 12.82 12.82 36,384
Apr 9, 2024 12.70 12.94 12.68 12.84 12.84 21,301
Apr 8, 2024 12.90 12.90 12.64 12.68 12.68 29,493
Apr 5, 2024 12.84 12.98 12.78 12.80 12.80 20,123
Apr 4, 2024 13.02 13.12 12.80 12.82 12.82 23,910
Apr 3, 2024 13.24 13.26 12.92 12.96 12.96 25,136
Apr 2, 2024 13.42 13.42 13.24 13.28 13.28 24,158
Mar 28, 2024 13.36 13.50 13.34 13.38 13.38 22,084
Mar 27, 2024 13.88 13.90 13.72 13.76 13.76 30,030
Mar 26, 2024 14.06 14.12 13.88 13.92 13.92 17,991
Mar 25, 2024 14.02 14.10 13.96 14.10 14.10 12,468
Mar 22, 2024 13.94 14.06 13.90 13.94 13.94 21,078
Mar 21, 2024 13.80 13.98 13.60 13.94 13.94 12,735
Mar 20, 2024 13.42 13.68 13.34 13.62 13.62 25,038
Mar 19, 2024 13.72 13.74 13.50 13.50 13.50 16,242
Mar 18, 2024 13.28 13.76 13.26 13.72 13.72 28,852
Mar 15, 2024 13.34 13.34 13.10 13.24 13.24 67,931
Mar 14, 2024 13.54 13.60 13.20 13.32 13.32 17,883
Mar 13, 2024 13.74 13.74 13.40 13.50 13.50 14,708
Mar 12, 2024 13.46 13.60 13.36 13.56 13.56 10,361
Mar 11, 2024 13.34 13.44 13.28 13.44 13.44 11,521
Mar 8, 2024 13.46 13.54 13.40 13.42 13.42 11,976
Mar 7, 2024 13.24 13.48 13.24 13.42 13.42 9,068
Mar 6, 2024 13.66 13.66 13.28 13.28 13.28 21,140
Mar 5, 2024 13.50 13.64 13.48 13.48 13.48 18,633
Mar 4, 2024 13.80 13.90 13.50 13.52 13.52 17,294
Mar 1, 2024 13.80 13.80 13.62 13.78 13.78 8,591
Feb 29, 2024 13.60 13.82 13.54 13.60 13.60 19,329
Feb 28, 2024 13.64 13.64 13.54 13.60 13.60 7,308
Feb 27, 2024 13.68 13.70 13.58 13.58 13.58 8,465
Feb 26, 2024 13.84 13.86 13.62 13.66 13.66 23,168
Feb 23, 2024 13.58 13.70 13.50 13.58 13.58 13,032
Feb 22, 2024 13.62 13.70 13.52 13.56 13.56 16,872
Feb 21, 2024 13.76 13.96 13.60 13.62 13.62 9,846
Feb 20, 2024 13.82 14.00 13.62 13.64 13.64 13,181
Feb 19, 2024 14.00 14.10 13.78 13.82 13.82 13,649
Feb 16, 2024 13.66 14.02 13.50 14.02 14.02 15,697
Feb 15, 2024 13.68 13.78 13.58 13.58 13.58 6,067
Feb 14, 2024 13.60 13.78 13.56 13.72 13.72 13,010
Feb 13, 2024 13.48 13.80 13.46 13.62 13.62 26,826
Feb 12, 2024 13.46 13.90 13.44 13.62 13.62 22,245
Feb 9, 2024 13.54 13.62 13.40 13.46 13.46 16,651
Feb 8, 2024 13.66 13.82 13.48 13.50 13.50 9,208
Feb 7, 2024 13.50 13.82 13.48 13.52 13.52 7,191
Feb 6, 2024 13.64 13.66 13.50 13.52 13.52 15,341
Feb 5, 2024 13.62 13.76 13.46 13.50 13.50 14,779
Feb 2, 2024 13.76 13.90 13.58 13.58 13.58 9,858
Feb 1, 2024 13.52 13.96 13.52 13.70 13.70 13,137
Jan 31, 2024 14.00 14.06 13.52 13.52 13.52 19,315
Jan 30, 2024 14.00 14.18 13.90 13.90 13.90 17,614
Jan 29, 2024 14.00 14.26 14.00 14.04 14.04 7,232
Jan 26, 2024 14.10 14.10 13.88 14.04 14.04 8,449
Jan 25, 2024 14.52 14.68 14.04 14.10 14.10 14,763
Jan 24, 2024 13.90 14.52 13.70 14.52 14.52 129,850
Jan 23, 2024 13.68 13.90 13.64 13.90 13.90 12,338
Jan 22, 2024 13.54 13.80 13.54 13.60 13.60 7,778
Jan 19, 2024 13.48 13.74 13.48 13.72 13.72 5,656
Jan 18, 2024 13.50 13.60 13.36 13.48 13.48 6,111
Jan 17, 2024 13.28 13.44 13.10 13.44 13.44 8,163
Jan 16, 2024 13.30 13.44 13.24 13.34 13.34 15,238
Jan 15, 2024 13.64 13.64 13.46 13.50 13.50 6,206
Jan 12, 2024 13.46 13.64 13.46 13.64 13.64 6,099
Jan 11, 2024 13.56 13.64 13.44 13.52 13.52 6,212
Jan 10, 2024 13.54 13.66 13.42 13.48 13.48 9,363
Jan 9, 2024 13.58 13.66 13.50 13.58 13.58 4,759
Jan 8, 2024 13.88 13.88 13.54 13.70 13.70 9,058
Jan 5, 2024 13.70 13.92 13.66 13.78 13.78 9,267
Jan 4, 2024 13.68 13.80 13.64 13.78 13.78 4,874
Jan 3, 2024 13.68 13.70 13.64 13.64 13.64 2,446
Jan 2, 2024 13.54 13.84 13.34 13.84 13.84 7,546
Dec 29, 2023 13.52 13.56 13.42 13.50 13.50 6,671
Dec 28, 2023 13.56 13.62 13.42 13.48 13.48 6,467
Dec 27, 2023 13.58 13.60 13.40 13.54 13.54 9,910
Dec 22, 2023 13.62 13.82 13.50 13.64 13.64 11,100
Dec 21, 2023 13.62 13.90 13.52 13.76 13.76 13,282
Dec 20, 2023 13.60 13.84 13.54 13.82 13.82 9,742
Dec 19, 2023 13.62 13.80 13.58 13.70 13.70 15,169
Dec 18, 2023 13.50 13.76 13.50 13.74 13.74 12,861
Dec 15, 2023 13.42 13.64 13.30 13.50 13.50 34,842
Dec 14, 2023 13.60 13.60 13.20 13.34 13.34 16,421
Dec 13, 2023 13.06 13.40 13.06 13.36 13.36 6,394
Dec 12, 2023 13.34 13.50 13.10 13.22 13.22 17,616
Dec 11, 2023 13.22 13.50 13.22 13.44 13.44 9,121
Dec 8, 2023 13.26 13.42 13.24 13.38 13.38 9,246
Dec 7, 2023 13.26 13.38 13.12 13.14 13.14 9,854
Dec 6, 2023 13.08 13.44 13.08 13.30 13.30 11,275
Dec 5, 2023 12.86 13.14 12.74 13.14 13.14 5,597
Dec 4, 2023 12.92 13.30 12.92 13.00 13.00 11,518
Dec 1, 2023 13.10 13.28 13.08 13.22 13.22 6,649
Nov 30, 2023 13.30 13.38 13.04 13.04 13.04 31,854
Nov 29, 2023 13.00 13.38 13.00 13.32 13.32 3,652
Nov 28, 2023 13.20 13.20 12.94 13.02 13.02 23,532
Nov 27, 2023 13.52 13.52 13.04 13.22 13.22 16,383
Nov 24, 2023 13.34 13.62 13.30 13.52 13.52 9,855
Nov 23, 2023 13.36 13.54 13.32 13.34 13.34 13,718
Nov 22, 2023 13.34 13.66 13.26 13.46 13.46 17,861
Nov 21, 2023 13.18 13.58 13.18 13.20 13.20 20,336
Nov 20, 2023 13.56 13.56 13.20 13.30 13.30 13,950
Nov 17, 2023 13.38 13.60 13.36 13.54 13.54 24,297
Nov 16, 2023 13.36 13.40 13.10 13.40 13.40 25,734
Nov 15, 2023 13.16 13.48 13.16 13.34 13.34 28,298
Nov 14, 2023 13.06 13.24 13.00 13.06 13.06 8,215
Nov 13, 2023 13.04 13.14 12.90 13.06 13.06 11,588
Nov 10, 2023 12.76 13.02 12.76 13.00 13.00 5,894
Nov 9, 2023 12.84 12.94 12.68 12.74 12.74 12,581
Nov 8, 2023 12.70 12.88 12.62 12.72 12.72 11,784
Nov 7, 2023 12.40 12.64 12.40 12.62 12.62 9,129
Nov 6, 2023 12.62 12.62 12.32 12.40 12.40 17,111
Nov 3, 2023 12.36 12.60 12.36 12.58 12.58 9,929
Nov 2, 2023 12.16 12.40 12.16 12.34 12.34 13,536
Nov 1, 2023 12.18 12.18 12.00 12.12 12.12 10,376
Oct 31, 2023 12.38 12.40 12.10 12.10 12.10 17,211
Oct 30, 2023 12.38 12.52 12.28 12.30 12.30 11,740
Oct 27, 2023 12.18 12.48 12.18 12.28 12.28 12,619
Oct 26, 2023 12.02 12.24 11.80 12.24 12.24 14,717
Oct 25, 2023 12.28 12.28 12.02 12.10 12.10 16,417
Oct 24, 2023 12.00 12.46 11.96 12.38 12.38 22,518
Oct 23, 2023 12.18 12.32 11.80 12.04 12.04 33,501
Oct 20, 2023 12.24 12.34 12.22 12.22 12.22 3,243
Oct 19, 2023 12.12 12.28 12.02 12.26 12.26 9,074
Oct 18, 2023 12.12 12.44 11.64 12.24 12.24 44,027
Oct 17, 2023 13.44 13.44 11.80 12.14 12.14 61,958
Oct 16, 2023 13.40 13.46 13.02 13.36 13.36 24,165
Oct 13, 2023 13.28 13.46 13.20 13.30 13.30 16,006
Oct 12, 2023 13.30 13.30 13.00 13.28 13.28 13,461
Oct 11, 2023 13.46 13.50 13.36 13.40 13.40 7,728
Oct 10, 2023 13.80 13.84 13.50 13.50 13.50 6,345
Oct 9, 2023 13.94 14.00 13.76 13.86 13.86 20,912
Oct 6, 2023 13.52 13.86 13.36 13.84 13.84 14,536
Oct 5, 2023 13.02 13.54 13.02 13.46 13.46 18,661
Oct 4, 2023 13.00 13.30 13.00 13.06 13.06 22,683
Oct 3, 2023 13.00 13.12 12.82 13.02 13.02 8,430
Oct 2, 2023 12.82 13.06 12.80 13.00 13.00 15,059
Sep 29, 2023 12.44 12.96 12.42 12.84 12.84 14,745
Sep 28, 2023 12.02 12.58 12.02 12.58 12.58 17,096
Sep 27, 2023 12.68 12.70 12.00 12.00 12.00 28,151
Sep 26, 2023 13.30 13.50 12.72 12.72 12.72 37,831
Sep 25, 2023 13.70 13.70 13.40 13.46 13.46 8,406
Sep 22, 2023 13.80 13.86 13.70 13.72 13.72 4,803
Sep 21, 2023 13.82 13.92 13.72 13.78 13.78 6,500
Sep 20, 2023 13.68 13.84 13.68 13.76 13.76 10,091
Sep 19, 2023 13.40 13.92 13.40 13.82 13.82 14,113
Sep 18, 2023 13.82 13.82 13.46 13.46 13.46 9,154
Sep 15, 2023 13.82 13.90 13.66 13.74 13.74 11,036
Sep 14, 2023 13.68 13.88 13.60 13.70 13.70 3,661
Sep 13, 2023 13.36 13.88 13.34 13.78 13.78 7,625
Sep 12, 2023 13.76 13.76 13.50 13.50 13.50 4,372
Sep 11, 2023 13.52 13.84 13.50 13.68 13.68 5,431
Sep 8, 2023 13.74 13.74 13.38 13.40 13.40 7,104
Sep 7, 2023 13.70 13.88 13.66 13.80 13.80 9,826
Sep 6, 2023 13.66 13.72 13.58 13.60 13.60 3,157
Sep 5, 2023 13.46 13.82 13.46 13.68 13.68 16,831
Sep 4, 2023 13.48 13.68 13.44 13.50 13.50 7,381
Sep 1, 2023 13.46 13.60 13.44 13.44 13.44 6,015
Aug 31, 2023 13.24 13.48 13.24 13.44 13.44 14,715
Aug 30, 2023 12.86 13.36 12.86 13.36 13.36 8,831
Aug 29, 2023 12.90 13.10 12.90 12.96 12.96 3,390
Aug 28, 2023 12.74 13.00 12.66 13.00 13.00 9,471
Aug 25, 2023 12.66 12.92 12.66 12.78 12.78 7,856
Aug 24, 2023 12.80 13.02 12.76 12.76 12.76 9,370
Aug 23, 2023 12.92 12.98 12.84 12.92 12.92 3,804
Aug 22, 2023 12.78 13.00 12.78 12.80 12.80 6,716
Aug 21, 2023 12.90 12.94 12.80 12.80 12.80 4,920
Aug 18, 2023 12.90 13.02 12.90 12.94 12.94 9,603
Aug 17, 2023 12.88 13.08 12.88 13.00 13.00 7,827
Aug 16, 2023 12.80 13.00 12.80 12.96 12.96 9,526
Aug 15, 2023 12.98 12.98 12.74 12.84 12.84 5,726
Aug 14, 2023 12.80 12.88 12.76 12.82 12.82 5,154
Aug 11, 2023 12.86 12.92 12.74 12.86 12.86 8,734
Aug 10, 2023 12.84 12.88 12.70 12.78 12.78 9,781
Aug 9, 2023 13.00 13.20 12.74 12.78 12.78 15,330
Aug 8, 2023 12.78 13.04 12.76 12.96 12.96 28,302
Aug 7, 2023 12.62 12.96 12.62 12.84 12.84 17,070
Aug 4, 2023 12.80 12.80 12.36 12.66 12.66 16,966
Aug 3, 2023 12.68 12.88 12.68 12.78 12.78 11,465
Aug 2, 2023 12.66 12.80 12.54 12.74 12.74 19,618
Aug 1, 2023 13.06 13.10 12.72 12.80 12.80 18,369
Jul 31, 2023 13.08 13.30 12.88 13.06 13.06 28,986
Jul 28, 2023 13.80 13.80 13.10 13.10 13.10 33,949
Jul 27, 2023 13.64 13.90 13.26 13.84 13.84 35,864
Jul 26, 2023 14.02 14.04 13.62 13.90 13.90 39,321
Jul 25, 2023 14.08 14.08 13.94 14.02 14.02 7,884
Jul 24, 2023 13.78 14.06 13.78 14.06 14.06 16,596
Jul 21, 2023 13.82 13.88 13.56 13.72 13.72 22,964
Jul 20, 2023 13.98 14.02 13.78 13.78 13.78 9,811
Jul 19, 2023 14.06 14.14 14.06 14.08 14.08 5,793
Jul 18, 2023 14.00 14.12 13.94 14.08 14.08 12,156
Jul 17, 2023 14.06 14.06 13.88 13.92 13.92 8,771
Jul 14, 2023 14.00 14.04 13.96 14.02 14.02 11,300
Jul 13, 2023 14.10 14.10 13.98 14.04 14.04 6,624
Jul 12, 2023 14.00 14.08 13.98 14.08 14.08 16,000
Jul 11, 2023 14.02 14.04 13.94 14.00 14.00 8,645
Jul 10, 2023 13.94 14.02 13.94 13.96 13.96 9,601
Jul 7, 2023 13.98 13.98 13.70 13.88 13.88 11,079
Jul 6, 2023 13.96 14.02 13.88 13.92 13.92 15,699
Jul 5, 2023 13.98 14.06 13.98 13.98 13.98 3,916
Jul 4, 2023 14.06 14.10 13.98 14.08 14.08 7,794
Jul 3, 2023 13.98 14.10 13.92 14.06 14.06 21,619
Jun 30, 2023 13.76 13.98 13.68 13.92 13.92 23,713
Jun 29, 2023 13.66 13.76 13.66 13.74 13.74 8,418
Jun 28, 2023 13.44 13.70 13.44 13.64 13.64 18,941
Jun 27, 2023 13.46 13.66 13.42 13.58 13.58 22,685
Jun 26, 2023 13.88 13.88 13.40 13.40 13.40 29,449
Jun 23, 2023 14.04 14.04 13.84 13.88 13.88 12,134
Jun 22, 2023 13.92 14.06 13.92 14.04 14.04 17,099
Jun 21, 2023 13.94 14.04 13.82 14.04 14.04 24,171
Jun 20, 2023 14.02 14.02 13.90 13.92 13.92 9,382
Jun 19, 2023 14.12 14.12 13.92 14.00 14.00 17,423
Jun 16, 2023 14.04 14.06 13.98 14.02 14.02 22,786
Jun 15, 2023 14.08 14.08 13.80 13.94 13.94 38,985
Jun 14, 2023 14.06 14.08 13.94 14.00 14.00 10,131
Jun 13, 2023 13.96 14.02 13.94 13.98 13.98 23,487
Jun 12, 2023 14.12 14.12 13.92 14.00 14.00 17,634
Jun 9, 2023 13.94 14.06 13.94 14.04 14.04 12,526
Jun 8, 2023 14.06 14.10 13.98 14.00 14.00 23,029
Jun 7, 2023 14.12 14.18 13.98 14.04 14.04 15,605
Jun 6, 2023 14.04 14.10 13.98 14.08 14.08 11,472
Jun 5, 2023 14.20 14.22 14.00 14.06 14.06 23,648
Jun 2, 2023 14.16 14.22 14.12 14.22 14.22 10,310
Jun 1, 2023 14.00 14.18 13.88 14.18 14.18 26,395
May 31, 2023 13.56 13.90 13.54 13.90 13.90 233,711
May 30, 2023 13.80 13.86 13.70 13.76 13.76 37,278
May 29, 2023 13.76 13.82 13.70 13.78 13.78 7,638
May 26, 2023 13.84 13.96 13.62 13.70 13.70 21,582
May 25, 2023 0.40 Dividend
May 25, 2023 13.96 14.04 13.50 13.80 13.80 44,596
May 24, 2023 14.92 15.06 14.80 14.86 14.46 79,841
May 23, 2023 14.90 15.08 14.84 15.00 14.60 28,107
May 22, 2023 14.90 15.08 14.62 14.82 14.42 61,783
May 19, 2023 14.72 14.98 14.50 14.80 14.40 24,291
May 18, 2023 14.78 14.90 14.66 14.74 14.34 14,824
May 17, 2023 14.56 14.80 14.30 14.68 14.28 30,331
May 16, 2023 14.78 14.78 14.36 14.46 14.07 16,986
May 15, 2023 14.52 14.82 14.24 14.70 14.30 31,125
May 12, 2023 14.54 14.58 14.28 14.52 14.13 26,648
May 11, 2023 14.56 14.58 14.36 14.46 14.07 26,412
May 10, 2023 14.38 14.50 14.24 14.50 14.11 10,057
May 9, 2023 14.40 14.50 14.32 14.42 14.03 11,964
May 8, 2023 14.52 14.62 14.42 14.48 14.09 16,067
May 5, 2023 14.40 14.54 14.14 14.50 14.11 14,485
May 4, 2023 14.42 14.60 14.34 14.34 13.95 8,091
May 3, 2023 14.34 14.50 14.24 14.46 14.07 5,510
May 2, 2023 14.52 14.96 14.34 14.38 13.99 12,939
Apr 28, 2023 14.62 14.70 14.42 14.52 14.13 32,578
Apr 27, 2023 13.96 14.84 13.62 14.64 14.25 56,753
Apr 26, 2023 14.14 14.18 13.86 13.94 13.56 23,984