Frankfurt - Delayed Quote EUR

TAKKT AG (TTK.F)

6.70
-0.06
(-0.89%)
At close: June 6 at 3:12:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20256.716.716.686.706.70200
Jun 5, 20256.786.786.766.766.76200
Jun 4, 20256.736.736.736.736.73-
Jun 3, 20256.896.896.776.776.773,600
Jun 2, 20257.057.056.996.996.9915
May 30, 20256.966.966.966.966.96-
May 29, 20256.976.976.976.976.97-
May 28, 20257.027.077.027.077.07400
May 27, 20256.987.006.937.007.00985
May 26, 20257.027.026.967.017.01525
May 23, 20257.397.397.397.397.39-
May 22, 2025 0.6 Dividend
May 22, 20257.437.497.437.477.472,400
May 21, 20258.118.118.008.007.4050
May 20, 20258.038.197.988.147.53675
May 19, 20258.118.118.118.117.50-
May 16, 20258.108.118.108.117.5073
May 15, 20258.188.188.188.187.57-
May 14, 20258.108.108.108.107.49-
May 13, 20258.038.238.038.237.61250
May 12, 20257.988.107.988.107.49669
May 9, 20257.877.947.867.947.341,180
May 8, 20257.878.007.878.007.404,000
May 7, 20257.957.957.957.957.35650
May 6, 20257.907.907.907.907.31-
May 5, 20257.917.917.917.917.32-
May 2, 20257.688.117.688.117.50238
Apr 30, 20257.517.517.517.516.95-
Apr 29, 20257.777.777.777.777.19-
Apr 28, 20257.517.517.517.516.95-
Apr 25, 20257.327.327.327.326.77-
Apr 24, 20257.407.487.407.486.921,000
Apr 23, 20257.317.317.317.316.76-
Apr 22, 20257.577.577.277.276.722,173
Apr 17, 20257.647.647.407.406.852,936
Apr 16, 20257.847.847.567.566.9975
Apr 15, 20257.567.567.567.566.99-
Apr 14, 20257.167.697.167.697.11500
Apr 11, 20257.277.337.277.336.78250
Apr 10, 20257.377.377.377.376.82-
Apr 9, 20257.167.167.167.166.62-
Apr 8, 20257.067.297.067.296.74400
Apr 7, 20257.137.136.287.046.51455
Apr 4, 20257.427.557.137.136.601,484
Apr 3, 20257.847.847.847.847.25-
Apr 2, 20258.048.047.957.957.35150
Apr 1, 20258.108.108.088.107.491,000
Mar 31, 20258.348.348.348.347.71-
Mar 28, 20258.328.328.328.327.70-
Mar 27, 20258.338.418.338.417.78200
Mar 26, 20258.468.468.468.467.83-
Mar 25, 20258.418.558.418.557.91900
Mar 24, 20258.318.318.318.317.69-
Mar 21, 20258.178.208.178.207.5983
Mar 20, 20258.288.288.288.287.66-
Mar 19, 20258.178.258.178.257.63147
Mar 18, 20258.188.278.188.277.65133
Mar 17, 20258.038.348.038.347.71120
Mar 14, 20257.997.997.997.997.39-
Mar 13, 20257.997.997.997.997.39-
Mar 12, 20257.828.077.828.077.461,950
Mar 11, 20257.987.987.987.987.38-
Mar 10, 20258.158.158.098.097.48250
Mar 7, 20258.028.028.028.027.42-
Mar 6, 20258.178.178.178.177.56-
Mar 5, 20257.757.757.757.757.17-
Mar 4, 20257.977.977.977.977.37-
Mar 3, 20258.048.048.048.047.44-
Feb 28, 20258.058.058.018.017.41300
Feb 27, 20258.098.098.098.097.48-
Feb 26, 20258.098.098.098.097.4880
Feb 25, 20258.018.288.018.287.66300
Feb 24, 20257.958.267.958.267.64510
Feb 21, 20257.967.967.967.967.36-
Feb 20, 20257.978.047.978.047.44500
Feb 19, 20257.828.087.827.907.311,700
Feb 18, 20258.018.018.018.017.41-
Feb 17, 20258.098.098.048.047.44425
Feb 14, 20257.807.807.807.807.22-
Feb 13, 20258.088.118.088.117.50100
Feb 12, 20257.947.947.947.947.34-
Feb 11, 20258.188.188.018.027.42160
Feb 10, 20258.168.208.168.177.561,266
Feb 7, 20258.018.128.018.127.51110
Feb 6, 20258.048.048.048.047.44-
Feb 5, 20257.957.957.957.957.35-
Feb 4, 20258.058.108.058.107.4912
Feb 3, 20258.198.198.198.197.58-
Jan 31, 20258.058.058.058.057.45-
Jan 30, 20258.298.298.208.207.5950
Jan 29, 20258.168.268.168.267.64100
Jan 28, 20258.068.208.068.207.59350
Jan 27, 20257.567.857.567.857.26300
Jan 24, 20257.337.337.337.336.78-
Jan 23, 20257.437.437.437.436.87-
Jan 22, 20257.537.537.537.536.9720
Jan 21, 20257.567.567.567.566.99-
Jan 20, 20257.497.527.497.526.969
Jan 17, 20257.497.497.497.496.93-
Jan 16, 20257.737.737.737.737.15-
Jan 15, 20257.417.417.417.416.85-
Jan 14, 20257.537.537.497.496.93300
Jan 13, 20257.717.717.717.717.1313
Jan 10, 20257.637.637.637.637.06-
Jan 9, 20257.597.677.597.677.0950
Jan 8, 20257.697.697.697.697.11-
Jan 7, 20257.747.757.747.757.17130
Jan 6, 20257.628.017.628.017.41515
Jan 3, 20257.557.557.557.556.98-
Jan 2, 20257.597.847.597.847.25125
Dec 30, 20247.527.757.527.757.1725
Dec 27, 20247.647.687.647.687.101,918
Dec 23, 20247.257.537.257.536.97500
Dec 20, 20247.467.467.207.306.752,370
Dec 19, 20247.547.547.547.546.97-
Dec 18, 20247.767.847.767.847.2510
Dec 17, 20247.957.957.957.957.35-
Dec 16, 20248.208.208.208.207.59-
Dec 13, 20248.718.718.458.457.8240
Dec 12, 20248.638.638.638.637.98-
Dec 11, 20248.858.858.858.858.19-
Dec 10, 20248.848.928.848.928.25170
Dec 9, 20248.169.098.169.008.32450
Dec 6, 20248.038.038.038.037.43-
Dec 5, 20248.078.078.078.077.46-
Dec 4, 20247.957.957.957.957.35-
Dec 3, 20247.937.937.937.937.34-
Dec 2, 20248.108.108.078.077.46100
Nov 29, 20248.118.118.118.117.50-
Nov 28, 20248.198.198.198.197.58-
Nov 27, 20248.128.128.128.127.51-
Nov 26, 20248.088.088.088.087.47-
Nov 25, 20248.318.318.218.217.59900
Nov 22, 20248.378.378.378.377.74-
Nov 21, 20248.418.418.418.417.78-
Nov 20, 20248.458.458.458.457.82-
Nov 19, 20248.508.508.458.457.82600
Nov 18, 20248.578.578.578.577.93-
Nov 15, 20248.568.568.568.567.92-
Nov 14, 20248.518.518.508.507.86100
Nov 13, 20248.838.838.678.678.02185
Nov 12, 20248.618.618.618.617.96-
Nov 11, 20248.798.798.798.798.1310
Nov 8, 20248.768.768.768.768.10-
Nov 7, 20248.728.798.728.798.13150
Nov 6, 20248.918.918.918.918.24-
Nov 5, 20248.948.948.948.948.27-
Nov 4, 20248.988.988.988.988.3150
Nov 1, 20249.009.009.009.008.32-
Oct 31, 20249.139.139.139.138.45-
Oct 30, 20249.269.269.269.268.57-
Oct 29, 20249.279.279.279.278.57-
Oct 28, 20249.769.769.429.428.71350
Oct 25, 20249.549.549.549.548.82-
Oct 24, 20249.419.419.419.418.70-
Oct 23, 20249.889.889.699.698.964
Oct 22, 20249.809.809.809.809.07-
Oct 21, 202410.0010.0010.0010.009.25-
Oct 18, 202410.3610.3610.3610.369.58-
Oct 17, 202410.1810.5410.1810.549.75800
Oct 16, 202410.2410.2410.2410.249.47-
Oct 15, 20249.989.989.989.989.23-
Oct 14, 202410.1610.1610.1610.169.40-
Oct 11, 20249.9610.369.9610.369.58488
Oct 10, 202410.1210.1210.1210.129.36-
Oct 9, 202410.0610.0610.0610.069.31-
Oct 8, 20249.879.879.879.879.13-
Oct 7, 20249.939.939.939.939.19-
Oct 4, 20249.789.789.789.789.05-
Oct 3, 20249.609.609.609.608.88-
Oct 2, 20249.739.739.679.678.9415
Oct 1, 20249.589.589.589.588.86-
Sep 30, 20249.809.809.809.809.07-
Sep 27, 20249.859.859.859.859.11-
Sep 26, 20249.609.609.609.608.88-
Sep 25, 20249.699.699.699.698.96-
Sep 24, 20249.549.549.549.548.82-
Sep 23, 20249.809.809.809.809.07-
Sep 20, 20249.789.789.599.598.87800
Sep 19, 20249.709.779.709.779.04139
Sep 18, 20249.639.639.639.638.91-
Sep 17, 20249.519.519.519.518.80-
Sep 16, 20249.419.419.419.418.70-
Sep 13, 20249.179.319.179.318.61210
Sep 12, 20249.569.569.509.508.7920
Sep 11, 20249.689.689.689.688.95600
Sep 10, 20249.709.709.699.698.96400
Sep 9, 20249.859.859.859.859.11-
Sep 6, 20249.949.949.949.949.19-
Sep 5, 20249.899.899.899.899.15-
Sep 4, 202410.0210.0210.0210.029.27-
Sep 3, 202410.2410.2410.2410.249.47-
Sep 2, 202410.3810.3810.2210.229.45204
Aug 30, 202410.2210.2210.2210.229.45-
Aug 29, 202410.2210.2210.2210.229.45-
Aug 28, 202410.1210.1210.1210.129.36-
Aug 27, 202410.4210.4210.2010.209.44200
Aug 26, 202410.5010.5010.5010.509.71-
Aug 23, 202410.4010.6010.4010.609.8150
Aug 22, 202410.6210.6210.6210.629.82-
Aug 21, 20249.9110.869.9110.8610.05365
Aug 20, 202410.1010.1410.1010.149.3880
Aug 19, 202410.9610.9610.9610.9610.14-
Aug 16, 202410.7010.7010.7010.709.90-
Aug 15, 202410.5610.5610.5610.569.77-
Aug 14, 202410.5210.5210.5210.529.73-
Aug 13, 202410.3810.3810.3810.389.60-
Aug 12, 202410.5410.5410.5410.549.75-
Aug 9, 202410.6010.6010.6010.609.81-
Aug 8, 202410.3210.7410.3210.749.93221
Aug 7, 20249.999.999.999.999.24-
Aug 6, 202410.0810.0810.0810.089.32-
Aug 5, 20249.899.899.899.899.15200
Aug 2, 202410.1210.3010.1210.309.5397
Aug 1, 202410.5810.5810.5810.589.79-
Jul 31, 202410.5610.5610.5610.569.77-
Jul 30, 202410.5810.5810.5810.589.79-
Jul 29, 202410.1610.6810.1610.629.82875
Jul 26, 20249.689.689.689.688.95-
Jul 25, 20249.309.369.309.368.6630
Jul 24, 20249.249.349.249.348.64350
Jul 23, 20249.549.599.549.598.8740
Jul 22, 202410.0210.029.939.939.19300
Jul 19, 202411.5211.5210.8010.809.991,500
Jul 18, 202411.2611.2611.2611.2610.42-
Jul 17, 202411.3211.3211.3211.3210.47-
Jul 16, 202411.1211.1211.1211.1210.29200
Jul 15, 202411.3211.3211.3211.3210.47-
Jul 12, 202411.4611.4611.4611.4610.60-
Jul 11, 202411.2611.2611.2611.2610.42-
Jul 10, 202411.4211.4211.4211.4210.56-
Jul 9, 202411.4411.6811.4411.6810.80500
Jul 8, 202411.5811.5811.5811.5810.71-
Jul 5, 202411.6011.6011.6011.6010.73-
Jul 4, 202411.6411.7611.6411.7610.88100
Jul 3, 202411.7211.7211.7211.7210.84-
Jul 2, 202411.7411.7411.7411.7410.86-
Jul 1, 202411.8811.8811.8811.8810.99-
Jun 28, 202411.7411.7411.7411.7410.86-
Jun 27, 202411.5411.5411.5411.5410.67428
Jun 26, 202411.8811.8811.7011.7010.82300
Jun 25, 202411.6611.6611.6611.6610.79-
Jun 24, 202411.7611.8011.6811.7010.82903
Jun 21, 202411.3411.3411.3411.3410.49-
Jun 20, 202411.1811.1811.1811.1810.34-
Jun 19, 202411.0211.0211.0211.0210.19-
Jun 18, 202411.0811.0811.0811.0810.25-
Jun 17, 202411.1211.1211.1011.1010.27535
Jun 14, 202411.4811.4811.4811.4810.62-
Jun 13, 202411.6611.6611.6611.6610.79-
Jun 12, 202411.7411.7411.7411.7410.86-
Jun 11, 202411.6411.6411.6411.6410.77-
Jun 10, 202411.8411.8411.8411.8410.95-
Jun 7, 202411.8611.9611.8011.8010.91420
Jun 6, 202411.8811.8811.8811.8810.99-