UK markets open in 1 hour 21 minutes

TAKKT AG (TTK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
11.740.00 (0.00%)
At close: 05:35PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202411.7611.8411.7211.7411.7421,461
31 May 202411.7811.8611.6811.7411.7426,133
30 May 202411.4211.7611.4211.7611.7615,991
29 May 202411.4411.5611.4011.4411.4424,879
28 May 202411.7411.7811.4411.5611.5643,149
27 May 202411.9011.9811.7011.7611.7627,989
24 May 202411.9212.0411.8611.9411.9453,741
23 May 202412.1212.2411.9212.0012.0037,354
22 May 202412.3412.3412.1612.1612.1615,930
21 May 202412.7012.7612.3012.3612.3634,914
20 May 202413.2013.2012.7412.7812.7843,018
20 May 20240.4 Dividend
17 May 202414.1614.2213.9814.1613.7642,366
16 May 202413.7013.8813.5013.8813.4940,237
15 May 202413.8213.8213.4013.4813.1021,323
14 May 202413.5013.7013.4413.6613.2734,074
13 May 202413.2213.5013.2213.5013.1235,542
10 May 202413.3413.4013.3413.3412.9610,028
09 May 202413.2413.3613.2013.3612.987,331
08 May 202413.4013.4013.1613.1612.7916,805
07 May 202413.2613.3813.1213.3612.9816,002
06 May 202413.3013.6013.1413.1612.7929,782
03 May 202413.1813.3013.1413.2012.8310,990
02 May 202413.0413.1212.9213.1212.7522,551
30 Apr 202413.0813.0812.9813.0412.6718,990
29 Apr 202412.8213.0012.7012.9812.6133,261
26 Apr 202412.6612.9612.6612.8612.5032,166
25 Apr 202413.1613.2012.4812.4812.1341,868
24 Apr 202413.4013.4013.2013.2612.8921,332
23 Apr 202413.3013.3013.1813.2412.879,014
22 Apr 202413.1013.2613.1013.2012.8311,831
19 Apr 202412.8413.1412.8413.0812.7116,301
18 Apr 202412.9212.9812.8812.8812.526,734
17 Apr 202412.9013.0812.9012.9212.565,211
16 Apr 202412.9213.0412.9012.9012.5429,131
15 Apr 202413.0813.0812.9413.0212.6512,473
12 Apr 202413.0013.1412.9413.0212.6515,310
11 Apr 202412.8612.9612.8212.8612.5018,751
10 Apr 202412.8813.0612.7612.8212.4636,384
09 Apr 202412.7012.9412.6812.8412.4821,301
08 Apr 202412.9012.9012.6412.6812.3229,493
05 Apr 202412.8412.9812.7812.8012.4420,123
04 Apr 202413.0213.1212.8012.8212.4623,910
03 Apr 202413.2413.2612.9212.9612.5925,136
02 Apr 202413.4213.4213.2413.2812.9024,158
28 Mar 202413.3613.5013.3413.3813.0022,084
27 Mar 202413.8813.9013.7213.7613.3730,030
26 Mar 202414.0614.1213.8813.9213.5317,991
25 Mar 202414.0214.1013.9614.1013.7012,468
22 Mar 202413.9414.0613.9013.9413.5521,078
21 Mar 202413.8013.9813.6013.9413.5512,735
20 Mar 202413.4213.6813.3413.6213.2425,038
19 Mar 202413.7213.7413.5013.5013.1216,242
18 Mar 202413.2813.7613.2613.7213.3328,852
15 Mar 202413.3413.3413.1013.2412.8767,931
14 Mar 202413.5413.6013.2013.3212.9417,883
13 Mar 202413.7413.7413.4013.5013.1214,708
12 Mar 202413.4613.6013.3613.5613.1810,361
11 Mar 202413.3413.4413.2813.4413.0611,521
08 Mar 202413.4613.5413.4013.4213.0411,976
07 Mar 202413.2413.4813.2413.4213.049,068
06 Mar 202413.6613.6613.2813.2812.9021,140
05 Mar 202413.5013.6413.4813.4813.1018,633
04 Mar 202413.8013.9013.5013.5213.1417,294
01 Mar 202413.8013.8013.6213.7813.398,591
29 Feb 202413.6013.8213.5413.6013.2219,329
28 Feb 202413.6413.6413.5413.6013.227,308
27 Feb 202413.6813.7013.5813.5813.208,465
26 Feb 202413.8413.8613.6213.6613.2723,168
23 Feb 202413.5813.7013.5013.5813.2013,032
22 Feb 202413.6213.7013.5213.5613.1816,872
21 Feb 202413.7613.9613.6013.6213.249,846
20 Feb 202413.8214.0013.6213.6413.2513,181
19 Feb 202414.0014.1013.7813.8213.4313,649
16 Feb 202413.6614.0213.5014.0213.6215,697
15 Feb 202413.6813.7813.5813.5813.206,067
14 Feb 202413.6013.7813.5613.7213.3313,010
13 Feb 202413.4813.8013.4613.6213.2426,826
12 Feb 202413.4613.9013.4413.6213.2422,245
09 Feb 202413.5413.6213.4013.4613.0816,651
08 Feb 202413.6613.8213.4813.5013.129,208
07 Feb 202413.5013.8213.4813.5213.147,191
06 Feb 202413.6413.6613.5013.5213.1415,341
05 Feb 202413.6213.7613.4613.5013.1214,779
02 Feb 202413.7613.9013.5813.5813.209,858
01 Feb 202413.5213.9613.5213.7013.3113,137
31 Jan 202414.0014.0613.5213.5213.1419,315
30 Jan 202414.0014.1813.9013.9013.5117,614
29 Jan 202414.0014.2614.0014.0413.647,232
26 Jan 202414.1014.1013.8814.0413.648,449
25 Jan 202414.5214.6814.0414.1013.7014,763
24 Jan 202413.9014.5213.7014.5214.11129,850
23 Jan 202413.6813.9013.6413.9013.5112,338
22 Jan 202413.5413.8013.5413.6013.227,778
19 Jan 202413.4813.7413.4813.7213.335,656
18 Jan 202413.5013.6013.3613.4813.106,111
17 Jan 202413.2813.4413.1013.4413.068,163
16 Jan 202413.3013.4413.2413.3412.9615,238
15 Jan 202413.6413.6413.4613.5013.126,206
12 Jan 202413.4613.6413.4613.6413.256,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...