Canada markets closed

Takkt AG (TTK.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
13.20+0.10 (+0.76%)
At close: 09:52PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.1013.2213.1013.2013.20-
May 02, 202413.1013.1412.9613.1013.10-
Apr 30, 202413.0213.0813.0013.0413.04-
Apr 29, 202412.9213.0412.7613.0213.02-
Apr 26, 202412.6812.8612.6212.8612.86-
Apr 25, 202413.2813.2812.5412.6412.642,500
Apr 24, 202413.2013.3213.2013.3013.30-
Apr 23, 202413.2013.2613.1813.2213.22-
Apr 22, 202413.1013.2413.1013.2213.22-
Apr 19, 202412.8013.1412.8013.0613.06-
Apr 18, 202413.0013.0012.8412.8612.86-
Apr 17, 202413.0213.0412.9412.9812.98-
Apr 16, 202412.9813.0612.9613.0213.02400
Apr 15, 202413.0413.0412.9813.0013.00-
Apr 12, 202413.1013.1413.0013.0413.04-
Apr 11, 202412.8813.0812.8013.0613.06-
Apr 10, 202412.8613.0612.8212.8412.84-
Apr 09, 202412.7412.9212.7212.8412.84-
Apr 08, 202412.9012.9012.7412.7412.74462
Apr 05, 202413.0213.0212.8212.9812.98-
Apr 04, 202413.0613.0612.8613.0213.02-
Apr 03, 202413.3413.3412.9213.0613.06-
Apr 02, 202413.3613.4013.2813.3413.34-
Mar 28, 202413.9613.9613.3613.4213.42-
Mar 27, 202413.9413.9613.7813.9613.96-
Mar 26, 202414.1214.1213.9613.9613.96-
Mar 25, 202414.3614.3613.9814.1214.12-
Mar 22, 202413.9214.0413.9014.0014.00-
Mar 21, 202413.6413.9413.6413.9413.94-
Mar 20, 202413.5413.6213.3613.6213.62-
Mar 19, 202413.7013.7413.5213.5413.54-
Mar 18, 202413.3413.7013.3013.7013.70-
Mar 15, 202413.3213.3613.1213.3013.30-
Mar 14, 202413.5013.5413.3413.3813.38-
Mar 13, 202413.5813.6413.4013.5013.50-
Mar 12, 202413.5213.5813.4013.5413.54-
Mar 11, 202413.6613.6613.3413.5213.52-
Mar 08, 202413.4813.6013.4413.6013.60-
Mar 07, 202413.3013.4813.2813.4013.40-
Mar 06, 202413.5413.5413.3213.3213.32-
Mar 05, 202413.6213.6213.5213.5413.54125
Mar 04, 202413.9013.9013.5013.5413.54-
Mar 01, 202413.7213.9213.6213.9213.92-
Feb 29, 202413.7213.7813.6013.7213.72-
Feb 28, 202413.6413.8813.5613.7013.70-
Feb 27, 202413.8613.8613.6213.6413.64-
Feb 26, 202413.8213.8213.6213.7613.76-
Feb 23, 202413.6613.6813.5613.6813.68-
Feb 22, 202413.8813.8813.5813.5813.58-
Feb 21, 202413.6613.8813.6213.8813.88-
Feb 20, 202413.8613.9613.6613.6613.66-
Feb 19, 202414.0014.0213.8413.8413.84-
Feb 16, 202413.6214.0013.5414.0014.00-
Feb 15, 202413.5213.7213.5213.6213.62-
Feb 14, 202413.6013.7613.5613.6213.62-
Feb 13, 202413.6013.6013.4013.5813.58-
Feb 12, 202413.7013.8013.5013.6413.64-
Feb 09, 202413.5413.7013.4613.7013.70-
Feb 08, 202413.5813.7213.5013.5613.56-
Feb 07, 202413.6013.6213.5413.5813.58-
Feb 06, 202413.6813.6813.5813.5813.58-
Feb 05, 202413.7813.7813.5213.6613.66-
Feb 02, 202413.7813.8013.5813.7013.70-
Feb 01, 202413.6013.7613.6013.7213.72-
Jan 31, 202413.9414.0013.5813.6013.60-
Jan 30, 202414.0214.1213.9413.9413.94-
Jan 29, 202414.0214.1214.0014.0214.02-
Jan 26, 202414.0414.1013.9814.0214.02-
Jan 25, 202414.4014.5814.0414.0414.04-
Jan 24, 202413.8214.4413.8014.4014.40-
Jan 23, 202413.6013.8413.6013.8413.84-
Jan 22, 202413.7213.8213.5413.6013.60-
Jan 19, 202413.4813.6813.4813.6813.68-
Jan 18, 202413.4213.5813.4213.4813.48-
Jan 17, 202413.3613.4013.1213.4013.40-
Jan 16, 202413.5213.5213.3213.3813.38-
Jan 15, 202413.6013.6013.4813.5413.54-
Jan 12, 202413.5413.6213.5413.6013.60-
Jan 11, 202413.4613.5813.4613.5413.54-
Jan 10, 202413.5613.6213.4613.4613.46-
Jan 09, 202413.6813.6813.5813.5813.58-
Jan 08, 202413.7413.7413.5413.7013.70-
Jan 05, 202413.7413.8413.6613.7613.76-
Jan 04, 202413.6213.7613.6213.7613.76-
Jan 03, 202413.8013.8013.5813.6213.62-
Jan 02, 202413.5013.8213.5013.8013.80-
Dec 29, 202313.4413.5213.4413.4813.48200
Dec 28, 202313.5413.5613.4013.4013.40110
Dec 27, 202313.5813.5813.4613.5413.54-
Dec 22, 202313.6413.7813.6213.6413.64-
Dec 21, 202313.7413.8213.6413.6613.66-
Dec 20, 202313.6213.7813.6213.7613.76-
Dec 19, 202313.6013.7213.6013.6413.64-
Dec 18, 202313.4813.6013.4813.6013.60-
Dec 15, 202313.2413.5613.2413.4813.48-
Dec 14, 202313.3813.4413.2413.2813.28-
Dec 13, 202313.1413.4213.1413.3613.36-
Dec 12, 202313.2613.4813.1413.1613.16-
Dec 11, 202313.1613.4213.1613.2613.26-
Dec 08, 202313.1213.3413.1213.1813.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...