TAKKT AG (ETR:TTK)
Germany
· Delayed Price · Currency is EUR 2.860
-0.030 (-1.04%)
At close: Mar 6, 2026
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.94 | 2.94 | 2.81 | 2.86 | 2.86 | -1.04% | 89,619 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.85 | 2.89 | 2.89 | -2.36% | 84,367 |
| Mar 4, 2026 | 3.10 | 3.10 | 2.93 | 2.96 | 2.96 | -2.63% | 63,093 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.00 | 3.04 | 3.04 | -5.30% | 59,268 |
| Mar 2, 2026 | 3.16 | 3.28 | 3.14 | 3.21 | 3.21 | -1.23% | 48,968 |
| Feb 27, 2026 | 3.26 | 3.28 | 3.12 | 3.25 | 3.25 | 1.25% | 50,761 |
| Feb 26, 2026 | 3.26 | 3.26 | 3.18 | 3.21 | 3.21 | -1.23% | 53,287 |
| Feb 25, 2026 | 3.45 | 3.45 | 3.21 | 3.25 | 3.25 | -2.99% | 73,140 |
| Feb 24, 2026 | 3.63 | 3.63 | 3.24 | 3.35 | 3.35 | -6.42% | 193,284 |
| Feb 23, 2026 | 3.61 | 3.62 | 3.54 | 3.58 | 3.58 | -1.78% | 106,527 |
| Feb 20, 2026 | 3.71 | 3.72 | 3.58 | 3.65 | 3.65 | -1.62% | 52,840 |
| Feb 19, 2026 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | - | 5,572 |
| Feb 18, 2026 | 3.69 | 3.76 | 3.67 | 3.71 | 3.71 | 0.27% | 20,294 |
| Feb 17, 2026 | 3.66 | 3.76 | 3.65 | 3.70 | 3.70 | 0.68% | 34,239 |
| Feb 16, 2026 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -0.81% | 21,222 |
| Feb 13, 2026 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | 0.68% | 16,516 |
| Feb 12, 2026 | 3.78 | 3.83 | 3.68 | 3.68 | 3.68 | -3.03% | 30,070 |
| Feb 11, 2026 | 3.77 | 3.81 | 3.70 | 3.79 | 3.79 | 1.20% | 39,086 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.61 | 3.75 | 3.75 | -0.13% | 27,934 |
| Feb 9, 2026 | 3.66 | 3.79 | 3.65 | 3.75 | 3.75 | 3.02% | 20,928 |
| Feb 6, 2026 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | 0.97% | 19,352 |
| Feb 5, 2026 | 3.65 | 3.71 | 3.58 | 3.61 | 3.61 | -0.83% | 19,881 |
| Feb 4, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | 1.96% | 18,462 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.57 | 3.57 | 3.57 | -1.38% | 19,118 |
| Feb 2, 2026 | 3.61 | 3.65 | 3.53 | 3.62 | 3.62 | -0.14% | 96,650 |
| Jan 30, 2026 | 3.69 | 3.69 | 3.60 | 3.62 | 3.62 | 0.28% | 46,063 |
| Jan 29, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -1.23% | 51,792 |
| Jan 28, 2026 | 3.67 | 3.69 | 3.65 | 3.66 | 3.66 | -0.54% | 20,450 |
| Jan 27, 2026 | 3.81 | 3.81 | 3.65 | 3.68 | 3.68 | -2.39% | 65,907 |
| Jan 26, 2026 | 3.75 | 3.85 | 3.75 | 3.77 | 3.77 | 0.80% | 37,233 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.71 | 3.74 | 3.74 | -1.71% | 29,193 |
| Jan 22, 2026 | 3.74 | 3.87 | 3.69 | 3.80 | 3.80 | 4.40% | 42,470 |
| Jan 21, 2026 | 3.64 | 3.70 | 3.58 | 3.64 | 3.64 | 0.55% | 44,121 |
| Jan 20, 2026 | 3.66 | 3.70 | 3.61 | 3.62 | 3.62 | -0.14% | 14,010 |
| Jan 19, 2026 | 3.82 | 3.82 | 3.63 | 3.63 | 3.63 | -5.23% | 49,530 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -3.41% | 35,817 |
| Jan 15, 2026 | 3.86 | 3.96 | 3.80 | 3.96 | 3.96 | 4.49% | 27,107 |
| Jan 14, 2026 | 3.86 | 3.86 | 3.72 | 3.79 | 3.79 | -0.92% | 59,914 |
| Jan 13, 2026 | 3.81 | 3.86 | 3.73 | 3.83 | 3.83 | 1.19% | 63,394 |
| Jan 12, 2026 | 3.76 | 3.79 | 3.74 | 3.78 | 3.78 | 2.16% | 67,231 |
| Jan 9, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -0.67% | 39,901 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.67 | 3.73 | 3.73 | 1.22% | 27,261 |
| Jan 7, 2026 | 3.79 | 3.80 | 3.68 | 3.68 | 3.68 | -2.90% | 36,443 |
| Jan 6, 2026 | 3.78 | 3.79 | 3.71 | 3.79 | 3.79 | 1.20% | 8,714 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.66 | 3.75 | 3.75 | -0.93% | 36,166 |
| Jan 2, 2026 | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | 2.16% | 46,425 |
| Dec 30, 2025 | 3.66 | 3.73 | 3.64 | 3.70 | 3.70 | 0.41% | 42,811 |
| Dec 29, 2025 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | -0.27% | 57,423 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.63 | 3.70 | 3.70 | 0.14% | 55,719 |
| Dec 22, 2025 | 3.67 | 3.75 | 3.66 | 3.69 | 3.69 | 0.27% | 22,867 |
| Dec 19, 2025 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -3.03% | 87,453 |
| Dec 18, 2025 | 3.70 | 3.80 | 3.69 | 3.80 | 3.80 | 3.12% | 67,797 |
| Dec 17, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -0.94% | 67,848 |
| Dec 16, 2025 | 3.72 | 3.91 | 3.68 | 3.72 | 3.72 | 0.95% | 95,981 |
| Dec 15, 2025 | 3.86 | 3.86 | 3.66 | 3.68 | 3.68 | -1.74% | 63,232 |
| Dec 12, 2025 | 3.66 | 3.82 | 3.66 | 3.75 | 3.75 | 1.22% | 24,013 |
| Dec 11, 2025 | 3.69 | 3.80 | 3.63 | 3.70 | 3.70 | 0.68% | 33,610 |
| Dec 10, 2025 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | -1.21% | 29,345 |
| Dec 9, 2025 | 3.74 | 3.79 | 3.67 | 3.72 | 3.72 | 1.50% | 43,654 |
| Dec 8, 2025 | 3.74 | 3.75 | 3.65 | 3.67 | 3.67 | -0.81% | 34,168 |
| Dec 5, 2025 | 3.67 | 3.74 | 3.62 | 3.70 | 3.70 | 2.35% | 66,357 |
| Dec 4, 2025 | 3.76 | 3.81 | 3.61 | 3.61 | 3.61 | -5.74% | 84,893 |
| Dec 3, 2025 | 3.79 | 3.92 | 3.76 | 3.83 | 3.83 | 1.32% | 43,718 |
| Dec 2, 2025 | 3.83 | 3.88 | 3.75 | 3.78 | 3.78 | -1.18% | 57,900 |
| Dec 1, 2025 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -2.30% | 34,741 |
| Nov 28, 2025 | 3.87 | 3.98 | 3.87 | 3.92 | 3.92 | -0.25% | 7,659 |
| Nov 27, 2025 | 3.87 | 4.00 | 3.87 | 3.93 | 3.93 | 1.29% | 13,766 |
| Nov 26, 2025 | 3.87 | 3.89 | 3.80 | 3.88 | 3.88 | 1.04% | 11,202 |
| Nov 25, 2025 | 3.84 | 3.87 | 3.77 | 3.84 | 3.84 | 1.19% | 34,168 |
| Nov 24, 2025 | 3.91 | 3.91 | 3.77 | 3.79 | 3.79 | -2.07% | 46,760 |
| Nov 21, 2025 | 3.90 | 3.92 | 3.80 | 3.87 | 3.87 | 0.78% | 13,940 |
| Nov 20, 2025 | 3.86 | 4.30 | 3.76 | 3.84 | 3.84 | -3.52% | 78,045 |
| Nov 19, 2025 | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | 0.38% | 18,784 |
| Nov 18, 2025 | 4.03 | 4.03 | 3.94 | 3.97 | 3.97 | -1.86% | 18,978 |
| Nov 17, 2025 | 4.22 | 4.22 | 4.04 | 4.04 | 4.04 | -2.18% | 14,468 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.04 | 4.13 | 4.13 | -0.60% | 36,370 |
| Nov 13, 2025 | 4.13 | 4.18 | 4.09 | 4.16 | 4.16 | 1.09% | 16,790 |
| Nov 12, 2025 | 4.19 | 4.20 | 4.08 | 4.11 | 4.11 | 0.37% | 22,987 |
| Nov 11, 2025 | 4.03 | 4.12 | 3.97 | 4.10 | 4.10 | 1.24% | 41,639 |
| Nov 10, 2025 | 4.07 | 4.10 | 4.03 | 4.05 | 4.05 | 1.38% | 26,304 |
| Nov 7, 2025 | 4.26 | 4.26 | 3.96 | 3.99 | 3.99 | -3.04% | 102,442 |
| Nov 6, 2025 | 4.30 | 4.30 | 4.10 | 4.12 | 4.12 | -3.74% | 27,698 |
| Nov 5, 2025 | 4.30 | 4.30 | 4.19 | 4.28 | 4.28 | 0.12% | 30,303 |
| Nov 4, 2025 | 4.40 | 4.45 | 4.25 | 4.27 | 4.27 | -4.04% | 57,422 |
| Nov 3, 2025 | 4.52 | 4.57 | 4.40 | 4.45 | 4.45 | -1.11% | 38,288 |
| Oct 31, 2025 | 4.60 | 4.61 | 4.47 | 4.50 | 4.50 | -0.11% | 24,863 |
| Oct 30, 2025 | 4.67 | 4.72 | 4.49 | 4.51 | 4.51 | -2.17% | 51,281 |
| Oct 29, 2025 | 4.94 | 5.03 | 4.59 | 4.61 | 4.61 | -7.62% | 70,704 |
| Oct 28, 2025 | 5.08 | 5.08 | 4.94 | 4.99 | 4.99 | -0.89% | 36,901 |
| Oct 27, 2025 | 4.96 | 5.04 | 4.87 | 5.03 | 5.03 | 2.55% | 26,562 |
| Oct 24, 2025 | 4.91 | 4.96 | 4.82 | 4.91 | 4.91 | 0.41% | 22,026 |
| Oct 23, 2025 | 4.93 | 4.98 | 4.83 | 4.89 | 4.89 | -0.20% | 15,495 |
| Oct 22, 2025 | 4.96 | 4.96 | 4.81 | 4.90 | 4.90 | 0.20% | 22,439 |
| Oct 21, 2025 | 4.93 | 4.93 | 4.84 | 4.89 | 4.89 | -0.51% | 14,736 |
| Oct 20, 2025 | 5.00 | 5.01 | 4.86 | 4.91 | 4.91 | -0.20% | 48,094 |
| Oct 17, 2025 | 4.97 | 4.97 | 4.90 | 4.92 | 4.92 | -1.80% | 27,354 |
| Oct 16, 2025 | 4.96 | 5.05 | 4.96 | 5.01 | 5.01 | - | 39,784 |
| Oct 15, 2025 | 5.14 | 5.14 | 4.97 | 5.01 | 5.01 | - | 16,049 |
| Oct 14, 2025 | 5.13 | 5.13 | 4.97 | 5.01 | 5.01 | -1.18% | 28,750 |
| Oct 13, 2025 | 5.02 | 5.15 | 5.02 | 5.07 | 5.07 | 1.91% | 35,876 |