Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Takkt AG (TTK.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

13.04

+0.02

(+0.15%)

At close: 08:02AM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	13.04	13.04	13.04	13.04	13.04	-
02 May 2024	13.02	13.02	13.02	13.02	13.02	-
30 Apr 2024	12.92	12.92	12.92	12.92	12.92	-
29 Apr 2024	12.76	12.76	12.76	12.76	12.76	-
26 Apr 2024	12.76	12.76	12.76	12.76	12.76	-
25 Apr 2024	13.22	13.22	13.22	13.22	13.22	-
24 Apr 2024	13.18	13.18	13.18	13.18	13.18	-
23 Apr 2024	13.18	13.18	13.18	13.18	13.18	-
22 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
19 Apr 2024	12.86	12.86	12.86	12.86	12.86	-
18 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
17 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
16 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
15 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
12 Apr 2024	13.00	13.00	13.00	13.00	13.00	-
11 Apr 2024	12.84	12.84	12.84	12.84	12.84	-
10 Apr 2024	12.78	12.78	12.78	12.78	12.78	-
09 Apr 2024	12.78	12.78	12.78	12.78	12.78	-
08 Apr 2024	13.02	13.02	13.02	13.02	13.02	-
05 Apr 2024	13.02	13.02	13.02	13.02	13.02	-
04 Apr 2024	13.10	13.10	13.10	13.10	13.10	-
03 Apr 2024	13.38	13.38	13.38	13.38	13.38	-
02 Apr 2024	13.44	13.44	13.44	13.44	13.44	-
28 Mar 2024	13.98	13.98	13.44	13.44	13.44	600
27 Mar 2024	13.98	13.98	13.98	13.98	13.98	-
26 Mar 2024	14.24	14.24	14.24	14.24	14.24	-
25 Mar 2024	14.28	14.28	14.28	14.28	14.28	-
22 Mar 2024	13.82	13.82	13.82	13.82	13.82	-
21 Mar 2024	13.60	13.60	13.60	13.60	13.60	-
20 Mar 2024	13.60	13.60	13.60	13.60	13.60	-
19 Mar 2024	13.60	13.60	13.60	13.60	13.60	400
18 Mar 2024	13.38	13.38	13.38	13.38	13.38	-
15 Mar 2024	13.46	13.46	13.46	13.46	13.46	-
14 Mar 2024	13.56	13.56	13.56	13.56	13.56	-
13 Mar 2024	13.56	13.56	13.56	13.56	13.56	-
12 Mar 2024	13.56	13.56	13.56	13.56	13.56	-
11 Mar 2024	13.56	13.56	13.56	13.56	13.56	-
08 Mar 2024	13.42	13.42	13.42	13.42	13.42	-
07 Mar 2024	13.42	13.42	13.42	13.42	13.42	-
06 Mar 2024	13.60	13.60	13.44	13.44	13.44	350
05 Mar 2024	13.64	13.64	13.64	13.64	13.64	-
04 Mar 2024	13.82	13.82	13.82	13.82	13.82	-
01 Mar 2024	13.72	13.72	13.72	13.72	13.72	-
29 Feb 2024	13.72	13.72	13.72	13.72	13.72	-
28 Feb 2024	13.72	13.72	13.72	13.72	13.72	-
27 Feb 2024	13.80	13.80	13.80	13.80	13.80	-
26 Feb 2024	13.78	13.78	13.66	13.66	13.66	150
23 Feb 2024	13.78	13.78	13.78	13.78	13.78	-
22 Feb 2024	13.80	13.80	13.80	13.80	13.80	-
21 Feb 2024	13.76	13.76	13.76	13.76	13.76	-
20 Feb 2024	13.90	13.90	13.90	13.90	13.90	-
19 Feb 2024	13.90	13.90	13.90	13.90	13.90	-
16 Feb 2024	13.60	13.60	13.60	13.60	13.60	-
15 Feb 2024	13.60	13.60	13.60	13.60	13.60	-
14 Feb 2024	13.64	13.64	13.64	13.64	13.64	-
13 Feb 2024	13.64	13.64	13.64	13.64	13.64	-
12 Feb 2024	13.64	13.64	13.64	13.64	13.64	-
09 Feb 2024	13.64	13.64	13.64	13.64	13.64	-
08 Feb 2024	13.64	13.64	13.64	13.64	13.64	-
07 Feb 2024	13.64	13.64	13.64	13.64	13.64	-
06 Feb 2024	13.74	13.74	13.74	13.74	13.74	-
05 Feb 2024	13.74	13.74	13.74	13.74	13.74	-
02 Feb 2024	13.72	13.72	13.72	13.72	13.72	-
01 Feb 2024	13.70	13.70	13.70	13.70	13.70	-
31 Jan 2024	13.98	13.98	13.98	13.98	13.98	-
30 Jan 2024	14.10	14.10	14.10	14.10	14.10	-
29 Jan 2024	14.10	14.10	14.10	14.10	14.10	-
26 Jan 2024	14.10	14.10	14.10	14.10	14.10	-
25 Jan 2024	14.36	14.36	14.36	14.36	14.36	-
24 Jan 2024	13.76	14.04	13.76	14.04	14.04	795
23 Jan 2024	13.64	13.64	13.64	13.64	13.64	-
22 Jan 2024	13.64	13.64	13.64	13.64	13.64	-
19 Jan 2024	13.40	13.40	13.40	13.40	13.40	-
18 Jan 2024	13.40	13.40	13.40	13.40	13.40	-
17 Jan 2024	13.40	13.40	13.40	13.40	13.40	-
16 Jan 2024	13.56	13.56	13.56	13.56	13.56	-
15 Jan 2024	13.52	13.52	13.52	13.52	13.52	-
12 Jan 2024	13.52	13.52	13.52	13.52	13.52	-
11 Jan 2024	13.52	13.52	13.52	13.52	13.52	-
10 Jan 2024	13.68	13.68	13.68	13.68	13.68	-
09 Jan 2024	13.74	13.74	13.74	13.74	13.74	-
08 Jan 2024	13.74	13.74	13.74	13.74	13.74	-
05 Jan 2024	13.74	13.74	13.74	13.74	13.74	-
04 Jan 2024	13.74	13.74	13.74	13.74	13.74	-
03 Jan 2024	13.74	13.74	13.74	13.74	13.74	-
02 Jan 2024	13.54	13.54	13.54	13.54	13.54	-
29 Dec 2023	13.56	13.56	13.54	13.54	13.54	-
28 Dec 2023	13.66	13.66	13.66	13.66	13.66	-
27 Dec 2023	13.66	13.66	13.66	13.66	13.66	-
22 Dec 2023	13.66	13.66	13.66	13.66	13.66	-
21 Dec 2023	13.66	13.66	13.66	13.66	13.66	-
20 Dec 2023	13.58	13.58	13.58	13.58	13.58	-
19 Dec 2023	13.58	13.58	13.58	13.58	13.58	-
18 Dec 2023	13.38	13.38	13.38	13.38	13.38	-
15 Dec 2023	13.30	13.30	13.30	13.30	13.30	-
14 Dec 2023	13.30	13.30	13.30	13.30	13.30	-
13 Dec 2023	13.22	13.22	13.22	13.22	13.22	-
12 Dec 2023	13.24	13.24	13.24	13.24	13.24	-
11 Dec 2023	13.20	13.20	13.20	13.20	13.20	-
08 Dec 2023	13.20	13.20	13.20	13.20	13.20	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2550+0.0017(+0.13%)

Bitcoin GBP50,902.55-121.79(-0.24%)

Meet one of the UK’s largest unknown start-ups

Takkt AG (TTK.MU)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2550
+0.0017(+0.13%)

Bitcoin GBP
50,902.55
-121.79(-0.24%)