Want to see DE:TTK full AI Analyst Report?
TAKKT AG (TTK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.61 | 2.65 | 2.50 | 2.50 | 2.50 | -5.66% | 51,689 | 2.95 |
| Oct 29, 2026 | 2.41 | 2.65 | 2.39 | 2.65 | 2.65 | +9.05% | 24,482 | 1.42 |
| Oct 28, 2026 | 2.57 | 2.57 | 2.43 | 2.43 | 2.43 | -2.61% | 20,931 | 1.23 |
| Oct 27, 2026 | 2.67 | 2.67 | 2.48 | 2.50 | 2.50 | -6.03% | 22,825 | 1.37 |
| Oct 26, 2026 | 2.75 | 2.75 | 2.63 | 2.66 | 2.66 | -3.80% | 12,847 | 0.78 |
| Oct 23, 2026 | 2.76 | 2.76 | 2.66 | 2.76 | 2.76 | +4.94% | 1,676 | 0.10 |
| Oct 22, 2026 | 2.76 | 2.76 | 2.63 | 2.63 | 2.63 | -4.54% | 1,630 | 0.10 |
| Oct 21, 2026 | 2.78 | 2.86 | 2.43 | 2.76 | 2.76 | +1.29% | 51,639 | 3.24 |
| Oct 20, 2026 | 2.94 | 2.94 | 2.72 | 2.72 | 2.72 | -6.21% | 12,150 | 0.77 |
| Oct 19, 2026 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | -3.33% | 4,634 | 0.29 |
| Oct 16, 2026 | 2.84 | 3.00 | 2.84 | 3.00 | 3.00 | +2.74% | 11,181 | 0.71 |
| Oct 15, 2026 | 2.99 | 2.99 | 2.88 | 2.92 | 2.92 | -2.34% | 2,428 | 0.15 |
| Oct 14, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | +4.18% | 4,667 | 0.29 |
| Oct 13, 2026 | 2.82 | 2.93 | 2.82 | 2.87 | 2.87 | +0.00% | 10,234 | 0.64 |
| Oct 12, 2026 | 3.00 | 3.05 | 2.85 | 2.87 | 2.87 | -1.03% | 18,473 | 1.15 |
| Oct 09, 2026 | 2.95 | 2.95 | 2.84 | 2.90 | 2.90 | -3.33% | 2,413 | 0.15 |
| Oct 08, 2026 | 3.12 | 3.12 | 2.94 | 3.00 | 3.00 | +1.69% | 4,911 | 0.30 |
| Oct 07, 2026 | 3.12 | 3.12 | 2.94 | 2.95 | 2.95 | +1.55% | 4,591 | 0.28 |
| Oct 06, 2026 | 2.98 | 2.99 | 2.86 | 2.91 | 2.91 | -0.51% | 14,794 | 0.91 |
| Oct 05, 2026 | 2.98 | 3.05 | 2.92 | 2.92 | 2.92 | -2.50% | 11,890 | 0.74 |
| Oct 02, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.47% | 6,730 | 0.42 |
| Oct 01, 2026 | 3.11 | 3.14 | 3.00 | 3.14 | 3.14 | +1.62% | 39,650 | 2.54 |
| Sep 30, 2026 | 2.94 | 3.11 | 2.94 | 3.09 | 3.09 | +3.52% | 23,090 | 1.50 |
| Sep 29, 2026 | 3.09 | 3.09 | 2.95 | 2.98 | 2.98 | -3.40% | 11,316 | 0.74 |
| Sep 28, 2026 | 3.00 | 3.13 | 3.00 | 3.09 | 3.09 | +2.83% | 28,874 | 1.95 |
| Sep 25, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -3.85% | 8,088 | 0.55 |
| Sep 24, 2026 | 3.08 | 3.15 | 3.00 | 3.12 | 3.12 | +2.63% | 19,291 | 1.32 |
| Sep 23, 2026 | 3.00 | 3.17 | 3.00 | 3.04 | 3.04 | +1.33% | 15,757 | 1.10 |
| Sep 22, 2026 | 3.07 | 3.07 | 2.92 | 3.00 | 3.00 | -2.12% | 3,859 | 0.27 |
| Sep 21, 2026 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | +2.68% | 11,091 | 0.77 |
| Sep 18, 2026 | 3.22 | 3.22 | 2.99 | 2.99 | 2.99 | -6.72% | 19,223 | 1.35 |
| Sep 17, 2026 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -2.14% | 8,167 | 0.57 |
| Sep 16, 2026 | 3.28 | 3.32 | 3.12 | 3.27 | 3.27 | -0.61% | 18,589 | 1.31 |
| Sep 15, 2026 | 3.24 | 3.33 | 3.18 | 3.29 | 3.29 | +4.44% | 20,873 | 1.48 |
| Sep 14, 2026 | 3.15 | 3.25 | 3.11 | 3.15 | 3.15 | +0.00% | 16,072 | 1.13 |
| Sep 11, 2026 | 3.27 | 3.30 | 3.15 | 3.15 | 3.15 | -1.56% | 19,436 | 1.39 |
| Sep 10, 2026 | 3.18 | 3.28 | 3.18 | 3.20 | 3.20 | +0.47% | 9,841 | 0.70 |
| Sep 09, 2026 | 3.14 | 3.28 | 3.14 | 3.19 | 3.19 | +2.41% | 6,912 | 0.49 |
| Sep 08, 2026 | 3.20 | 3.29 | 3.10 | 3.11 | 3.11 | -3.42% | 33,937 | 2.46 |
| Sep 07, 2026 | 3.04 | 3.38 | 3.01 | 3.22 | 3.22 | +8.05% | 34,247 | 2.50 |
| Sep 04, 2026 | 3.08 | 3.08 | 2.88 | 2.98 | 2.98 | -2.77% | 30,333 | 2.26 |
| Sep 03, 2026 | 2.80 | 3.08 | 2.80 | 3.07 | 3.07 | +9.46% | 121,346 | 10.30 |
| Sep 02, 2026 | 2.68 | 2.82 | 2.67 | 2.80 | 2.80 | +3.51% | 10,372 | 0.87 |
| Sep 01, 2026 | 2.80 | 2.80 | 2.66 | 2.71 | 2.71 | -1.28% | 3,001 | 0.25 |
| Aug 31, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -0.36% | 9,346 | 0.78 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | -3.17% | 21,218 | 1.73 |
| Aug 27, 2026 | 2.76 | 2.96 | 2.76 | 2.84 | 2.84 | -1.73% | 7,277 | 0.59 |
| Aug 26, 2026 | 2.72 | 2.90 | 2.69 | 2.89 | 2.89 | +6.45% | 27,556 | 2.26 |
| Aug 25, 2026 | 2.75 | 2.83 | 2.72 | 2.72 | 2.72 | -2.86% | 11,597 | 0.96 |
| Aug 24, 2026 | 2.70 | 2.80 | 2.64 | 2.80 | 2.80 | +5.47% | 2,367 | 0.20 |