TAKKT AG (ETR:TTK)
Germany
· Delayed Price · Currency is EUR 2.760
+0.015 (0.55%)
Apr 29, 2026, 5:35 PM CET
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.71 | 2.82 | 2.71 | 2.76 | 2.76 | 0.55% | 6,214 |
| Apr 28, 2026 | 2.78 | 2.83 | 2.71 | 2.75 | 2.75 | -1.08% | 20,339 |
| Apr 27, 2026 | 2.79 | 2.83 | 2.71 | 2.78 | 2.78 | -0.54% | 8,767 |
| Apr 24, 2026 | 2.71 | 2.84 | 2.70 | 2.79 | 2.79 | 2.39% | 25,885 |
| Apr 23, 2026 | 2.90 | 2.90 | 2.71 | 2.73 | 2.73 | -1.45% | 10,762 |
| Apr 22, 2026 | 2.83 | 2.86 | 2.77 | 2.77 | 2.77 | -2.30% | 9,157 |
| Apr 21, 2026 | 2.89 | 3.00 | 2.80 | 2.83 | 2.83 | -1.05% | 26,196 |
| Apr 20, 2026 | 2.85 | 2.86 | 2.76 | 2.86 | 2.86 | 3.62% | 20,048 |
| Apr 17, 2026 | 2.71 | 2.86 | 2.66 | 2.76 | 2.76 | 3.95% | 21,444 |
| Apr 16, 2026 | 2.65 | 2.75 | 2.64 | 2.66 | 2.66 | -0.19% | 19,127 |
| Apr 15, 2026 | 2.79 | 2.79 | 2.65 | 2.66 | 2.66 | -0.93% | 20,977 |
| Apr 14, 2026 | 2.53 | 2.79 | 2.53 | 2.69 | 2.69 | 3.67% | 43,832 |
| Apr 13, 2026 | 2.59 | 2.62 | 2.50 | 2.59 | 2.59 | 0.78% | 27,769 |
| Apr 10, 2026 | 2.42 | 2.65 | 2.42 | 2.57 | 2.57 | 4.47% | 32,531 |
| Apr 9, 2026 | 2.52 | 2.62 | 2.40 | 2.46 | 2.46 | -2.38% | 60,054 |
| Apr 8, 2026 | 2.52 | 2.62 | 2.45 | 2.52 | 2.52 | 3.92% | 31,784 |
| Apr 7, 2026 | 2.64 | 2.66 | 2.42 | 2.43 | 2.43 | -7.62% | 31,756 |
| Apr 2, 2026 | 2.55 | 2.75 | 2.55 | 2.63 | 2.63 | 1.16% | 25,523 |
| Apr 1, 2026 | 2.52 | 2.65 | 2.50 | 2.60 | 2.60 | 6.79% | 27,958 |
| Mar 31, 2026 | 2.50 | 2.53 | 2.37 | 2.43 | 2.43 | 0.62% | 80,594 |
| Mar 30, 2026 | 2.52 | 2.52 | 2.41 | 2.42 | 2.42 | -4.92% | 33,362 |
| Mar 27, 2026 | 2.51 | 2.56 | 2.46 | 2.54 | 2.54 | 0.20% | 30,614 |
| Mar 26, 2026 | 2.52 | 2.59 | 2.39 | 2.54 | 2.54 | 1.00% | 64,253 |
| Mar 25, 2026 | 2.42 | 2.51 | 2.42 | 2.51 | 2.51 | 3.72% | 20,422 |
| Mar 24, 2026 | 2.50 | 2.50 | 2.39 | 2.42 | 2.42 | -2.81% | 14,857 |
| Mar 23, 2026 | 2.34 | 2.55 | 2.30 | 2.49 | 2.49 | 7.10% | 71,079 |
| Mar 20, 2026 | 2.26 | 2.38 | 2.26 | 2.33 | 2.33 | 0.65% | 606,641 |
| Mar 19, 2026 | 2.35 | 2.37 | 2.25 | 2.31 | 2.31 | -3.95% | 76,414 |
| Mar 18, 2026 | 2.58 | 2.58 | 2.36 | 2.41 | 2.41 | -6.24% | 84,918 |
| Mar 17, 2026 | 2.57 | 2.58 | 2.53 | 2.57 | 2.57 | -0.39% | 19,577 |
| Mar 16, 2026 | 2.63 | 2.63 | 2.49 | 2.58 | 2.58 | -1.34% | 37,167 |
| Mar 13, 2026 | 2.66 | 2.70 | 2.56 | 2.61 | 2.61 | -3.51% | 65,320 |
| Mar 12, 2026 | 2.73 | 2.73 | 2.66 | 2.71 | 2.71 | -0.92% | 38,496 |
| Mar 11, 2026 | 2.71 | 2.80 | 2.67 | 2.73 | 2.73 | 1.30% | 66,192 |
| Mar 10, 2026 | 2.78 | 2.80 | 2.65 | 2.70 | 2.70 | -3.06% | 52,040 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.75 | 2.78 | 2.78 | -2.80% | 111,250 |
| 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 |