TAKKT AG (TTK.DE)
XETRA: TTK.DE
· Real-Time Price · USD
7.38
-0.16 (-2.12%)
At close: Apr 17, 2025, 5:29 PM
TTK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.54 | 7.54 | 7.30 | 7.38 | n/a | -2.12% | 13,760 |
| Apr 16, 2025 | 7.70 | 7.76 | 7.49 | 7.54 | n/a | -1.82% | 22,006 |
| Apr 15, 2025 | 7.66 | 7.88 | 7.59 | 7.68 | n/a | 0.52% | 23,031 |
| Apr 14, 2025 | 7.50 | 7.78 | 7.50 | 7.64 | n/a | 6.56% | 26,646 |
| Apr 11, 2025 | 7.50 | 7.50 | 7.17 | 7.17 | n/a | -1.92% | 12,618 |
| Apr 10, 2025 | 7.37 | 7.44 | 7.16 | 7.31 | n/a | 3.69% | 25,601 |
| Apr 9, 2025 | 7.10 | 7.29 | 6.98 | 7.05 | n/a | -0.28% | 20,221 |
| Apr 8, 2025 | 7.13 | 7.35 | 7.06 | 7.07 | n/a | 1.73% | 21,528 |
| Apr 7, 2025 | 6.80 | 7.19 | 6.52 | 6.95 | n/a | 1.91% | 34,170 |
| Apr 4, 2025 | 7.50 | 7.50 | 6.82 | 6.82 | n/a | -7.84% | 56,933 |
| Apr 3, 2025 | 7.78 | 7.88 | 7.40 | 7.40 | n/a | -5.49% | 33,045 |
| Apr 2, 2025 | 8.15 | 8.15 | 7.76 | 7.83 | n/a | -2.37% | 27,476 |
| Apr 1, 2025 | 8.14 | 8.23 | 8.02 | 8.02 | n/a | -1.72% | 21,277 |
| Mar 31, 2025 | 8.13 | 8.20 | 8.08 | 8.16 | n/a | -2.04% | 14,218 |
| Mar 28, 2025 | 8.40 | 8.44 | 8.24 | 8.33 | n/a | -0.24% | 16,594 |
| Mar 27, 2025 | 8.34 | 8.48 | 8.33 | 8.35 | n/a | -0.48% | 15,545 |
| Mar 26, 2025 | 8.50 | 8.50 | 8.36 | 8.39 | n/a | -0.47% | 41,363 |
| Mar 25, 2025 | 8.63 | 8.67 | 8.35 | 8.43 | n/a | -0.71% | 60,619 |
| Mar 24, 2025 | 8.42 | 8.56 | 8.25 | 8.49 | n/a | 3.28% | 28,081 |
| Mar 21, 2025 | 8.25 | 8.33 | 8.20 | 8.22 | n/a | -0.12% | 26,229 |