TAKKT AG (TTK.DE)
7.66
0.24 (3.23%)
At close: Jan 15, 2025, 4:00 PM
TTK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.53 | 7.63 | 7.42 | 7.42 | -0.16 | -2.11% | 49,457 |
| Jan 13, 2025 | 7.66 | 7.66 | 7.49 | 7.58 | -0.03 | -0.39% | 18,087 |
| Jan 10, 2025 | 7.71 | 7.74 | 7.60 | 7.61 | -0.11 | -1.42% | 14,606 |
| Jan 9, 2025 | 7.57 | 7.73 | 7.57 | 7.72 | 0.11 | 1.45% | 8,788 |
| Jan 8, 2025 | 7.66 | 7.79 | 7.60 | 7.61 | -0.10 | -1.30% | 24,908 |
| Jan 7, 2025 | 7.84 | 7.89 | 7.68 | 7.71 | -0.12 | -1.53% | 20,997 |
| Jan 6, 2025 | 7.70 | 7.97 | 7.62 | 7.83 | 0.23 | 3.03% | 40,673 |
| Jan 3, 2025 | 7.75 | 7.75 | 7.53 | 7.60 | -0.04 | -0.52% | 31,011 |
| Jan 2, 2025 | 7.75 | 7.83 | 7.50 | 7.64 | -0.06 | -0.78% | 30,416 |
| Dec 30, 2024 | 7.69 | 7.86 | 7.66 | 7.70 | -0.10 | -1.28% | 11,722 |
| Dec 27, 2024 | 7.76 | 7.80 | 7.61 | 7.80 | 0.09 | 1.17% | 14,055 |
| Dec 23, 2024 | 7.34 | 7.71 | 7.24 | 7.71 | 0.48 | 6.64% | 41,598 |
| Dec 20, 2024 | 7.43 | 7.46 | 7.07 | 7.23 | -0.22 | -2.95% | 374,012 |
| Dec 19, 2024 | 7.50 | 7.63 | 7.30 | 7.45 | -0.25 | -3.25% | 45,413 |
| Dec 18, 2024 | 7.87 | 7.88 | 7.65 | 7.70 | -0.20 | -2.53% | 25,327 |
| Dec 17, 2024 | 7.99 | 8.07 | 7.85 | 7.90 | -0.10 | -1.25% | 30,598 |
| Dec 16, 2024 | 8.15 | 8.31 | 8.00 | 8.00 | -0.20 | -2.44% | 39,098 |
| Dec 13, 2024 | 8.81 | 8.82 | 8.19 | 8.20 | -0.60 | -6.82% | 38,837 |
| Dec 12, 2024 | 8.82 | 8.90 | 8.80 | 8.80 | -0.02 | -0.23% | 19,903 |
| Dec 11, 2024 | 8.81 | 8.91 | 8.71 | 8.82 | -0.09 | -1.01% | 26,536 |
| Dec 10, 2024 | 9.01 | 9.01 | 8.79 | 8.91 | -0.03 | -0.34% | 12,603 |
| Dec 9, 2024 | 8.34 | 9.10 | 8.34 | 8.94 | 0.68 | 8.23% | 35,496 |
| Dec 6, 2024 | 8.10 | 8.35 | 8.04 | 8.26 | 0.14 | 1.72% | 34,939 |
| Dec 5, 2024 | 8.10 | 8.21 | 8.06 | 8.12 | 0.04 | 0.50% | 13,214 |
| Dec 4, 2024 | 7.95 | 8.18 | 7.95 | 8.08 | 0.04 | 0.50% | 22,972 |
| Dec 3, 2024 | 7.96 | 8.11 | 7.93 | 8.04 | 0.04 | 0.50% | 37,194 |
| Dec 2, 2024 | 8.15 | 8.15 | 7.90 | 8.00 | -0.12 | -1.48% | 32,314 |
| Nov 29, 2024 | 8.08 | 8.23 | 8.06 | 8.12 | 0.00 | 0.00% | 28,792 |
| Nov 28, 2024 | 8.31 | 8.50 | 8.08 | 8.12 | -0.11 | -1.34% | 47,867 |
| Nov 27, 2024 | 8.13 | 8.29 | 8.13 | 8.23 | 0.04 | 0.49% | 30,924 |
| Nov 26, 2024 | 8.12 | 8.34 | 8.09 | 8.19 | 0.03 | 0.37% | 32,258 |
| Nov 25, 2024 | 8.41 | 8.42 | 8.13 | 8.16 | -0.19 | -2.28% | 29,348 |
| Nov 22, 2024 | 8.31 | 8.46 | 8.28 | 8.35 | -0.02 | -0.24% | 13,485 |
| Nov 21, 2024 | 8.42 | 8.69 | 8.33 | 8.37 | -0.10 | -1.18% | 21,749 |
| Nov 20, 2024 | 8.63 | 8.64 | 8.40 | 8.47 | -0.05 | -0.59% | 7,592 |
| Nov 19, 2024 | 8.51 | 8.60 | 8.42 | 8.52 | 0.02 | 0.24% | 9,670 |
| Nov 18, 2024 | 8.55 | 8.67 | 8.50 | 8.50 | -0.16 | -1.85% | 13,368 |
| Nov 15, 2024 | 8.59 | 8.69 | 8.50 | 8.66 | 0.07 | 0.81% | 16,537 |
| Nov 14, 2024 | 8.60 | 8.63 | 8.50 | 8.59 | 0.10 | 1.18% | 5,903 |
| Nov 13, 2024 | 8.76 | 8.76 | 8.49 | 8.49 | -0.23 | -2.64% | 11,894 |
| Nov 12, 2024 | 8.61 | 8.74 | 8.60 | 8.72 | 0.11 | 1.28% | 16,908 |
| Nov 11, 2024 | 8.84 | 8.84 | 8.60 | 8.61 | -0.07 | -0.81% | 13,442 |
| Nov 8, 2024 | 8.79 | 8.82 | 8.66 | 8.68 | -0.02 | -0.23% | 11,904 |
| Nov 7, 2024 | 8.88 | 8.89 | 8.70 | 8.70 | -0.04 | -0.46% | 19,263 |
| Nov 6, 2024 | 9.00 | 9.00 | 8.74 | 8.74 | -0.20 | -2.24% | 16,263 |
| Nov 5, 2024 | 9.00 | 9.00 | 8.81 | 8.94 | -0.05 | -0.56% | 19,584 |
| Nov 4, 2024 | 8.93 | 9.09 | 8.93 | 8.99 | 0.10 | 1.12% | 24,924 |
| Nov 1, 2024 | 9.01 | 9.04 | 8.89 | 8.89 | -0.09 | -1.00% | 23,564 |
| Oct 31, 2024 | 9.14 | 9.20 | 8.94 | 8.98 | -0.13 | -1.43% | 25,526 |
| Oct 30, 2024 | 9.26 | 9.30 | 9.11 | 9.11 | -0.24 | -2.57% | 13,530 |