TAKKT AG TTK
XETR · Germany · Distribution Services
€3.14+0.05 (+1.62%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.13 | +1.62% | €3.11 | €3.13 | €3.00 | 39.65K |
| 2026-09-30 | €3.09 | +3.52% | €2.94 | €3.11 | €2.94 | 23.09K |
| 2026-09-29 | €2.98 | -3.40% | €3.09 | €3.09 | €2.95 | 11.32K |
| 2026-09-28 | €3.09 | +2.83% | €3.00 | €3.13 | €3.00 | 28.95K |
| 2026-09-25 | €3.00 | -3.85% | €3.14 | €3.14 | €3.00 | 8.09K |
| 2026-09-24 | €3.12 | +2.63% | €3.08 | €3.14 | €3.00 | 19.29K |
| 2026-09-23 | €3.04 | +1.33% | €2.99 | €3.17 | €2.99 | 15.76K |
| 2026-09-22 | €3.00 | -2.12% | €3.07 | €3.07 | €2.92 | 3.86K |
| 2026-09-21 | €3.07 | +2.68% | €2.95 | €3.07 | €2.95 | 11.09K |
| 2026-09-18 | €2.98 | -6.72% | €3.22 | €3.22 | €2.98 | 20.72K |
| 2026-09-17 | €3.20 | -2.14% | €3.25 | €3.28 | €3.20 | 8.17K |
| 2026-09-16 | €3.27 | -0.61% | €3.28 | €3.32 | €3.12 | 18.59K |
| 2026-09-15 | €3.29 | +4.44% | €3.24 | €3.33 | €3.18 | 20.87K |
| 2026-09-14 | €3.15 | 0.00% | €3.15 | €3.25 | €3.11 | 16.57K |
| 2026-09-11 | €3.15 | -1.56% | €3.27 | €3.30 | €3.15 | 19.44K |
| 2026-09-10 | €3.20 | +0.47% | €3.18 | €3.28 | €3.18 | 11.84K |
| 2026-09-09 | €3.18 | +2.41% | €3.14 | €3.28 | €3.13 | 6.91K |
| 2026-09-08 | €3.11 | -3.42% | €3.20 | €3.29 | €3.10 | 33.94K |
| 2026-09-07 | €3.22 | +8.05% | €3.04 | €3.38 | €3.01 | 34.25K |
| 2026-09-04 | €2.98 | -2.77% | €3.08 | €3.08 | €2.88 | 31.33K |
| 2026-09-03 | €3.07 | +9.46% | €2.80 | €3.08 | €2.80 | 121.48K |
| 2026-09-02 | €2.80 | +3.51% | €2.68 | €2.82 | €2.66 | 10.37K |
| 2026-09-01 | €2.70 | -1.28% | €2.80 | €2.80 | €2.66 | 3.00K |
| 2026-08-31 | €2.74 | -0.36% | €2.80 | €2.80 | €2.74 | 9.35K |
| 2026-08-28 | €2.75 | -3.17% | €2.88 | €2.88 | €2.75 | 21.22K |
| 2026-08-27 | €2.84 | -1.73% | €2.76 | €2.95 | €2.76 | 7.28K |
| 2026-08-26 | €2.89 | +6.45% | €2.72 | €2.89 | €2.68 | 27.56K |
| 2026-08-25 | €2.71 | -2.86% | €2.75 | €2.83 | €2.71 | 11.60K |
| 2026-08-24 | €2.80 | +5.47% | €2.70 | €2.80 | €2.64 | 2.37K |
| 2026-08-21 | €2.65 | -5.19% | €2.80 | €2.86 | €2.65 | 23.11K |
| 2026-08-20 | €2.80 | +5.47% | €2.69 | €2.80 | €2.66 | 5.84K |
| 2026-08-19 | €2.65 | -1.85% | €2.80 | €2.81 | €2.65 | 13.71K |
| 2026-08-18 | €2.70 | -10.00% | €3.00 | €3.00 | €2.68 | 44.06K |
| 2026-08-17 | €3.00 | +10.91% | €2.75 | €3.08 | €2.75 | 32.81K |
| 2026-08-14 | €2.70 | +0.56% | €2.68 | €2.76 | €2.61 | 14.57K |
| 2026-08-13 | €2.69 | -4.61% | €2.88 | €2.88 | €2.69 | 15.18K |
| 2026-08-12 | €2.82 | +5.42% | €2.70 | €2.91 | €2.69 | 48.56K |
| 2026-08-11 | €2.67 | +1.71% | €2.65 | €2.76 | €2.57 | 17.53K |
| 2026-08-10 | €2.63 | +6.26% | €2.48 | €2.64 | €2.47 | 14.71K |
| 2026-08-07 | €2.47 | +1.43% | €2.44 | €2.47 | €2.41 | 3.91K |
| 2026-08-06 | €2.44 | +2.31% | €2.41 | €2.46 | €2.28 | 26.05K |
| 2026-08-05 | €2.38 | +1.49% | €2.28 | €2.41 | €2.28 | 1.19K |
| 2026-08-04 | €2.35 | -1.88% | €2.39 | €2.40 | €2.35 | 5.01K |
| 2026-08-03 | €2.39 | +4.59% | €2.31 | €2.39 | €2.31 | 7.33K |
| 2026-07-31 | €2.29 | +1.10% | €2.26 | €2.36 | €2.26 | 7.27K |
| 2026-07-30 | €2.27 | -1.09% | €2.38 | €2.38 | €2.27 | 2.92K |
| 2026-07-29 | €2.29 | +0.44% | €2.28 | €2.31 | €2.28 | 1.20K |
| 2026-07-28 | €2.28 | -0.87% | €2.29 | €2.34 | €2.28 | 7.22K |
| 2026-07-27 | €2.30 | -0.65% | €2.32 | €2.42 | €2.28 | 10.61K |
| 2026-07-24 | €2.32 | -0.22% | €2.42 | €2.42 | €2.32 | 990 |
| 2026-07-23 | €2.32 | +1.75% | €2.34 | €2.35 | €2.32 | 2.62K |
| 2026-07-22 | €2.28 | +1.79% | €2.24 | €2.38 | €2.24 | 9.14K |
| 2026-07-21 | €2.24 | -3.66% | €2.28 | €2.33 | €2.24 | 8.73K |
| 2026-07-20 | €2.33 | +1.09% | €2.30 | €2.33 | €2.19 | 6.87K |
| 2026-07-17 | €2.30 | +5.02% | €2.20 | €2.30 | €2.20 | 2.79K |
| 2026-07-16 | €2.19 | 0.00% | €2.24 | €2.28 | €2.19 | 18.80K |
| 2026-07-15 | €2.19 | -1.35% | €2.30 | €2.30 | €2.19 | 24.80K |
| 2026-07-14 | €2.22 | -4.52% | €2.20 | €2.30 | €2.15 | 26.45K |
| 2026-07-13 | €2.33 | +3.33% | €2.33 | €2.33 | €2.25 | 2.67K |
| 2026-07-10 | €2.25 | -1.75% | €2.31 | €2.31 | €2.25 | 1.23K |
| 2026-07-09 | €2.29 | -0.87% | €2.26 | €2.32 | €2.25 | 3.25K |
| 2026-07-08 | €2.31 | +5.00% | €2.32 | €2.32 | €2.23 | 5.86K |
| 2026-07-07 | €2.20 | -4.35% | €2.35 | €2.35 | €2.20 | 5.52K |
| 2026-07-06 | €2.30 | -1.50% | €2.30 | €2.35 | €2.24 | 7.61K |
| 2026-07-03 | €2.34 | +1.97% | €2.30 | €2.35 | €2.23 | 9.62K |
| 2026-07-02 | €2.29 | +1.10% | €2.35 | €2.35 | €2.24 | 4.44K |
| 2026-07-01 | €2.27 | -1.31% | €2.41 | €2.41 | €2.24 | 2.37K |
| 2026-06-30 | €2.30 | +0.66% | €2.41 | €2.41 | €2.28 | 7.03K |
| 2026-06-29 | €2.28 | +0.88% | €2.28 | €2.41 | €2.28 | 2.75K |
| 2026-06-26 | €2.26 | 0.00% | €2.35 | €2.35 | €2.26 | 4.48K |
| 2026-06-25 | €2.26 | -1.74% | €2.30 | €2.37 | €2.26 | 8.96K |
| 2026-06-24 | €2.30 | -1.71% | €2.40 | €2.40 | €2.30 | 2.72K |
| 2026-06-23 | €2.34 | +1.74% | €2.41 | €2.41 | €2.31 | 13.75K |
| 2026-06-22 | €2.30 | -2.54% | €2.35 | €2.38 | €2.30 | 9.56K |
| 2026-06-19 | €2.36 | -1.05% | €2.40 | €2.40 | €2.36 | 14.50K |
| 2026-06-18 | €2.38 | +1.92% | €2.45 | €2.45 | €2.31 | 12.54K |
| 2026-06-17 | €2.34 | -0.85% | €2.35 | €2.42 | €2.34 | 22.58K |
| 2026-06-16 | €2.36 | +2.16% | €2.38 | €2.39 | €2.36 | 10.61K |
| 2026-06-15 | €2.31 | +0.43% | €2.36 | €2.36 | €2.31 | 10.24K |
| 2026-06-12 | €2.30 | -1.92% | €2.36 | €2.36 | €2.30 | 10.47K |
| 2026-06-11 | €2.35 | +1.96% | €2.32 | €2.36 | €2.32 | 15.80K |
| 2026-06-10 | €2.30 | 0.00% | €2.30 | €2.33 | €2.27 | 28.60K |
| 2026-06-09 | €2.30 | -3.77% | €2.39 | €2.40 | €2.30 | 12.17K |
| 2026-06-08 | €2.39 | -1.65% | €2.42 | €2.44 | €2.39 | 17.95K |
| 2026-06-05 | €2.43 | -3.95% | €2.50 | €2.55 | €2.42 | 14.65K |
| 2026-06-04 | €2.53 | +4.55% | €2.42 | €2.53 | €2.42 | 10.99K |
| 2026-06-03 | €2.42 | -1.22% | €2.47 | €2.48 | €2.42 | 13.87K |
| 2026-06-02 | €2.45 | -0.61% | €2.44 | €2.49 | €2.44 | 33.94K |
| 2026-06-01 | €2.46 | +0.20% | €2.45 | €2.50 | €2.41 | 17.00K |
| 2026-05-29 | €2.46 | +0.61% | €2.45 | €2.50 | €2.42 | 13.17K |