Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

TAKKT AG (TTK.DE)

7.91
+0.03
+(0.38%)
As of 9:07:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20257.907.917.907.917.9184
May 5, 20257.988.027.717.887.887,027
May 2, 20257.648.017.648.018.0120,378
Apr 30, 20257.637.667.457.607.6015,093
Apr 29, 20257.847.847.847.847.84-
Apr 28, 20257.637.887.637.847.8415,477
Apr 25, 20257.457.667.427.507.5013,523
Apr 24, 20257.417.487.357.407.4012,395
Apr 23, 20257.527.627.337.487.4823,652
Apr 22, 20257.427.427.257.307.309,768
Apr 17, 20257.547.547.307.387.3813,760
Apr 16, 20257.707.767.497.547.5422,006
Apr 15, 20257.647.647.647.647.64-
Apr 14, 20257.507.787.507.647.6426,646
Apr 11, 20257.507.507.177.177.1712,618
Apr 10, 20257.377.447.167.317.3125,601
Apr 9, 20257.107.296.987.057.0520,221
Apr 8, 20257.137.357.067.077.0721,528
Apr 7, 20256.807.196.526.956.9534,170
Apr 4, 20257.507.506.826.826.8256,933
Apr 3, 20257.787.887.407.407.4033,045
Apr 2, 20258.158.157.767.837.8327,476
Apr 1, 20258.148.238.028.028.0221,277
Mar 31, 20258.138.208.088.168.1614,218
Mar 28, 20258.408.448.248.338.3316,594
Mar 27, 20258.348.488.338.358.3515,545
Mar 26, 20258.508.508.368.398.3941,363
Mar 25, 20258.638.678.358.438.4360,619
Mar 24, 20258.228.228.228.228.22-
Mar 21, 20258.258.338.208.228.2226,229
Mar 20, 20258.348.428.158.238.2319,975
Mar 19, 20258.268.358.248.338.3323,948
Mar 18, 20258.388.388.208.208.2019,672
Mar 17, 20258.118.118.118.118.11-
Mar 14, 20258.068.207.948.118.119,878
Mar 13, 20258.108.107.958.028.029,132
Mar 12, 20257.968.157.877.987.9832,351
Mar 11, 20258.298.307.787.807.8029,215
Mar 10, 20258.178.178.008.008.0021,665
Mar 7, 20258.178.177.948.068.0627,919
Mar 6, 20258.208.248.058.128.1215,331
Mar 5, 20257.828.167.728.168.1620,107
Mar 4, 20258.058.057.647.717.7140,849
Mar 3, 20258.068.137.897.987.9821,740
Feb 28, 20258.058.167.947.947.9444,844
Feb 27, 20258.018.117.978.058.0511,521
Feb 26, 20258.118.158.028.028.027,570
Feb 25, 20258.078.268.028.048.0418,020
Feb 24, 20258.158.248.098.118.1110,373
Feb 21, 20258.038.047.988.028.025,011
Feb 20, 20258.048.117.988.018.0117,052
Feb 19, 20257.938.097.858.028.0222,874
Feb 18, 20258.048.047.907.907.9029,345
Feb 17, 20258.068.067.848.038.0321,195
Feb 14, 20257.938.087.937.987.9813,395
Feb 13, 20258.118.237.847.917.9115,510
Feb 12, 20257.908.127.857.947.9425,928
Feb 11, 20258.158.157.857.917.9113,137
Feb 10, 20258.098.098.098.098.09-
Feb 7, 20258.098.208.048.098.0911,819
Feb 6, 20258.138.178.048.078.075,147
Feb 5, 20258.038.168.018.108.104,937
Feb 4, 20258.148.147.928.028.024,225
Feb 3, 20258.318.317.958.048.0433,284
Jan 31, 20258.248.298.068.178.177,350
Jan 30, 20258.288.318.138.138.1314,129
Jan 29, 20258.258.438.148.248.2411,427
Jan 28, 20258.018.248.018.238.2310,642
Jan 27, 20257.588.037.568.038.0320,860
Jan 24, 20257.407.407.407.407.40-
Jan 23, 20257.437.447.367.407.4014,111
Jan 22, 20257.577.577.407.417.41-
Jan 21, 20257.487.487.487.487.48-
Jan 20, 20257.487.487.487.487.48-
Jan 17, 20257.487.487.487.487.48-
Jan 16, 20257.707.707.467.487.4812,083
Jan 15, 20257.547.717.517.667.6619,953
Jan 14, 20257.537.637.427.427.4249,457
Jan 13, 20257.667.667.497.587.5818,087
Jan 10, 20257.717.747.607.617.6114,606
Jan 9, 20257.577.737.577.727.728,788
Jan 8, 20257.717.717.717.717.71-
Jan 7, 20257.847.897.687.717.7120,997
Jan 6, 20257.707.977.627.837.8340,673
Jan 3, 20257.757.757.537.607.6031,011
Jan 2, 20257.757.837.507.647.6430,416
Dec 30, 20247.697.867.667.707.70-
Dec 27, 20247.767.807.617.807.8014,055
Dec 23, 20247.347.717.247.717.7141,598
Dec 20, 20247.437.467.077.237.23374,012
Dec 19, 20247.507.637.307.457.4545,413
Dec 18, 20247.877.887.657.707.7025,327
Dec 17, 20247.998.077.857.907.9030,598
Dec 16, 20248.158.318.008.008.0039,098
Dec 13, 20248.818.828.198.208.2038,837
Dec 12, 20248.828.908.808.808.8019,903
Dec 11, 20248.818.918.718.828.8226,536
Dec 10, 20248.948.948.948.948.94-
Dec 9, 20248.349.108.348.948.9435,496
Dec 6, 20248.108.358.048.268.2634,939
Dec 5, 20248.108.218.068.128.1213,214
Dec 4, 20247.958.187.958.088.0822,972
Dec 3, 20247.968.117.938.048.0437,194
Dec 2, 20248.158.157.908.008.0032,314
Nov 29, 20248.088.238.068.128.1228,792
Nov 28, 20248.238.238.238.238.23-
Nov 27, 20248.138.298.138.238.2330,924
Nov 26, 20248.128.348.098.198.1932,258
Nov 25, 20248.418.428.138.168.1629,348
Nov 22, 20248.318.468.288.358.3513,485
Nov 21, 20248.428.698.338.378.3721,749
Nov 20, 20248.638.648.408.478.477,592
Nov 19, 20248.518.608.428.528.529,670
Nov 18, 20248.668.668.668.668.66-
Nov 15, 20248.598.698.508.668.6616,537
Nov 14, 20248.608.638.508.598.595,903
Nov 13, 20248.768.768.498.498.4911,894
Nov 12, 20248.618.748.608.728.7216,908
Nov 11, 20248.848.848.608.618.6113,442
Nov 8, 20248.798.828.668.688.6811,904
Nov 7, 20248.888.898.708.708.7019,263
Nov 6, 20249.009.008.748.748.7416,263
Nov 5, 20249.009.008.818.948.9419,584
Nov 4, 20248.939.098.938.998.9924,924
Nov 1, 20248.988.988.988.988.98-
Oct 31, 20249.149.208.948.988.9825,526
Oct 30, 20249.269.309.119.119.1113,530
Oct 29, 20249.309.529.309.359.3515,130
Oct 28, 20249.789.789.289.329.3227,556
Oct 25, 20249.799.799.669.669.666,204
Oct 24, 20249.619.909.619.659.6525,247
Oct 23, 20249.959.959.589.609.6037,125
Oct 22, 20249.7710.009.539.899.8960,683
Oct 21, 202410.0810.129.749.749.7416,345
Oct 18, 202410.3010.3210.0610.1010.1027,491
Oct 17, 202410.0810.2010.0210.1810.1814,267
Oct 16, 202410.2010.2010.0010.2010.2032,204
Oct 15, 202410.0810.149.9210.1410.1434,019
Oct 14, 202410.2010.209.9610.0810.0818,656
Oct 11, 202410.0210.3210.0010.2410.248,183
Oct 10, 202410.1610.169.949.959.9514,263
Oct 9, 202410.1810.2010.0810.2010.207,871
Oct 8, 20249.8810.249.8510.1610.1614,579
Oct 7, 20249.9110.009.899.989.988,200
Oct 4, 20249.8810.009.8810.0010.009,422
Oct 3, 20249.709.839.669.829.829,176
Oct 2, 20249.799.799.609.709.7011,019
Oct 1, 20249.789.939.609.829.8210,354
Sep 30, 20249.799.809.549.719.7120,502
Sep 27, 20249.9610.029.869.949.9414,973
Sep 26, 20249.6810.009.689.939.9318,467
Sep 25, 20249.849.849.609.639.6312,287
Sep 24, 20249.609.809.509.809.808,119
Sep 23, 20249.909.949.599.619.6110,965
Sep 20, 20249.749.879.649.879.8744,354
Sep 19, 20249.789.809.759.809.8010,898
Sep 18, 20249.819.869.559.709.7012,012
Sep 17, 20249.609.809.599.739.736,692
Sep 16, 20249.509.609.449.579.5710,738
Sep 13, 20249.259.509.259.489.4812,818
Sep 12, 20249.569.679.249.299.2919,559
Sep 11, 20249.649.799.549.589.5813,981
Sep 10, 20249.769.769.669.729.726,032
Sep 9, 202410.1210.129.709.709.708,558
Sep 6, 20249.939.989.849.889.889,542
Sep 5, 20249.9510.049.919.989.9812,202
Sep 4, 202410.0010.109.7710.0210.0215,888
Sep 3, 202410.2410.3010.0610.1010.104,958
Sep 2, 202410.5010.5010.1610.2810.2813,012
Aug 30, 202410.2610.4810.2610.4610.4614,460
Aug 29, 202410.2410.3010.1610.2010.208,152
Aug 28, 202410.1610.3810.1610.3010.3010,827
Aug 27, 202410.3610.5410.2610.2610.2615,064
Aug 26, 202410.6810.7210.3410.3810.3816,875
Aug 23, 202410.5810.6410.5410.6410.646,381
Aug 22, 202410.6810.8810.4610.4610.4617,513
Aug 21, 202410.0011.0610.0010.7010.7062,212
Aug 20, 202410.2210.229.939.979.979,067
Aug 19, 202410.5010.6010.0410.1810.1844,396
Aug 16, 202410.8011.0810.8011.0611.0612,796
Aug 15, 202410.6010.9010.5210.7610.7619,303
Aug 14, 202410.5210.6610.4610.6210.6211,749
Aug 13, 202410.5810.5810.5010.5810.587,712
Aug 12, 202410.6810.6810.4610.5410.5414,024
Aug 9, 202410.5210.6810.4610.6010.6018,758
Aug 8, 202410.2810.6410.2810.6410.6410,664
Aug 7, 202410.1610.329.9110.2810.2839,484
Aug 6, 202410.0810.3210.0010.0010.009,878
Aug 5, 20249.9710.169.8710.1610.1620,949
Aug 2, 202410.2410.3410.1810.2010.2012,435
Aug 1, 202410.7210.7210.2810.2810.2813,414
Jul 31, 202410.5811.0010.5810.7010.7037,490
Jul 30, 202410.7010.7810.5810.6210.6220,926
Jul 29, 202410.2610.9210.1010.6610.6696,875
Jul 26, 20249.8510.189.8510.1010.1021,772
Jul 25, 20249.2910.149.289.789.7834,332
Jul 24, 20249.409.449.279.339.3323,707
Jul 23, 20249.659.659.349.349.3448,846
Jul 22, 202410.4010.749.599.619.6163,973
Jul 19, 202411.6011.6811.5811.6011.6016,112
Jul 18, 202411.4211.6611.3411.6011.6021,499
Jul 17, 202411.4011.4211.2811.3611.3621,000
Jul 16, 202411.3011.4011.2811.4011.4013,632
Jul 15, 202411.3011.4011.1611.2211.2224,473
Jul 12, 202411.4811.4811.2811.3811.3834,222
Jul 11, 202411.4611.5011.3411.5011.5016,607
Jul 10, 202411.6211.6811.4211.4211.4218,384
Jul 9, 202411.6611.7611.5811.6011.6021,551
Jul 8, 202411.5211.6211.5011.5411.5424,476
Jul 5, 202411.6211.7611.6011.6611.6615,295
Jul 4, 202411.7011.8011.6411.7011.708,692
Jul 3, 202411.8011.8011.6611.7011.7016,168
Jul 2, 202412.0012.0011.7811.7811.7816,014
Jul 1, 202411.9812.0811.8211.8211.8216,525
Jun 28, 202411.7411.9411.7411.9211.9223,028
Jun 27, 202411.7411.8611.5411.8211.8251,401
Jun 26, 202411.9811.9811.5211.5811.5831,803
Jun 25, 202411.8411.9611.7211.9211.9217,276
Jun 24, 202411.6811.8811.6211.7811.7825,296
Jun 21, 202411.3811.7211.3811.6811.6855,093
Jun 20, 202411.3011.4811.3011.4811.4813,586
Jun 19, 202411.2011.3011.0211.2411.2431,855
Jun 18, 202411.1411.2011.1011.2011.2015,016
Jun 17, 202411.2411.3010.9211.1411.1432,638
Jun 14, 202411.5011.5011.1211.2211.2229,886
Jun 13, 202411.8211.8211.5011.5011.5024,773
Jun 12, 202411.7211.7611.6411.7011.7018,759
Jun 11, 202411.7811.8811.7211.7211.7219,746
Jun 10, 202411.9411.9411.7411.7411.7416,291
Jun 7, 202411.9812.0411.8411.8811.8819,455
Jun 6, 202411.8812.0611.8211.9211.9219,763
Jun 5, 202411.8211.9011.7611.8611.8610,821
Jun 4, 202411.8011.9011.7011.8011.8026,884
Jun 3, 202411.7611.8411.7211.7411.7421,461
May 31, 202411.7811.8611.6811.7411.7426,133
May 30, 202411.4211.7611.4211.7611.7615,991
May 29, 202411.4411.5611.4011.4411.4424,879
May 28, 202411.7411.7811.4411.5611.5643,149
May 27, 202411.9011.9811.7011.7611.7627,989
May 24, 202411.9212.0411.8611.9411.9453,741
May 23, 202412.1212.2411.9212.0012.0037,354
May 22, 202412.3412.3412.1612.1612.1615,930
May 21, 202412.7012.7612.3012.3612.3634,914
May 20, 2024 0.4 Dividend
May 20, 202413.2013.2012.7412.7812.7843,018
May 17, 202414.1614.2213.9814.1613.7642,366
May 16, 202413.7013.8813.5013.8813.4940,237
May 15, 202413.8213.8213.4013.4813.1021,323
May 14, 202413.5013.7013.4413.6613.2734,074
May 13, 202413.2213.5013.2213.5013.1235,542
May 10, 202413.3413.4013.3413.3412.9610,028
May 9, 202413.2413.3613.2013.3612.987,331
May 8, 202413.4013.4013.1613.1612.7916,805
May 7, 202413.2613.3813.1213.3612.9816,002
May 6, 202413.3013.6013.1413.1612.7929,782
Waiting for permission
Allow microphone access to enable voice search

Try again.