Takkt AG

TTKG
🏛️ germany →
4.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.80 15.42 14.80 15.36 0.1M
2021-12-29 14.72 14.90 14.70 14.90 0.0M
2021-12-28 14.78 14.78 14.68 14.72 0.0M
2021-12-27 14.84 14.84 14.66 14.70 0.0M
2021-12-23 14.64 14.88 14.60 14.80 0.0M
2021-12-22 14.60 14.68 14.50 14.62 0.0M
2021-12-21 14.64 14.82 14.48 14.62 0.0M
2021-12-20 14.74 14.80 14.62 14.62 0.0M
2021-12-17 14.64 14.88 14.64 14.76 0.0M
2021-12-16 14.52 14.92 14.52 14.62 0.0M
2021-12-15 14.80 14.80 14.42 14.54 0.0M
2021-12-14 14.76 14.80 14.44 14.62 0.1M
2021-12-13 14.68 14.84 14.62 14.66 0.0M
2021-12-10 14.70 14.80 14.54 14.66 0.0M
2021-12-09 14.60 14.64 14.46 14.54 0.0M
2021-12-08 14.42 14.58 14.42 14.44 0.0M
2021-12-07 14.06 14.54 14.06 14.44 0.0M
2021-12-06 13.94 14.06 13.92 14.00 0.0M
2021-12-03 13.86 14.08 13.78 14.00 0.0M
2021-12-02 14.26 14.26 13.80 13.86 0.0M
2021-12-01 14.48 14.58 14.26 14.26 0.0M
2021-11-30 14.72 14.72 14.34 14.38 0.1M
2021-11-29 14.82 14.92 14.64 14.74 0.1M
2021-11-26 14.64 15.10 14.42 14.76 0.1M
2021-11-25 15.00 15.20 14.98 15.10 0.0M
2021-11-24 15.22 15.22 14.96 15.02 0.1M
2021-11-23 15.08 15.42 15.00 15.30 0.1M
2021-11-22 15.12 15.16 15.00 15.02 0.0M
2021-11-19 15.30 15.30 15.10 15.16 0.0M
2021-11-18 15.12 15.34 15.12 15.30 0.1M
2021-11-17 15.20 15.40 15.10 15.20 0.1M
2021-11-16 14.82 15.26 14.76 15.16 0.1M
2021-11-15 14.78 15.20 14.76 14.94 0.1M
2021-11-12 14.70 14.92 14.46 14.76 0.1M
2021-11-11 14.48 14.84 14.42 14.74 0.1M
2021-11-10 14.10 14.58 14.10 14.52 0.1M
2021-11-09 13.90 14.24 13.90 14.20 0.1M
2021-11-08 13.96 14.08 13.90 13.90 0.0M
2021-11-05 13.86 14.02 13.84 14.00 0.0M
2021-11-04 14.02 14.12 13.86 13.92 0.0M
2021-11-03 14.02 14.18 13.92 14.10 0.0M
2021-11-02 14.16 14.16 13.86 13.90 0.0M
2021-11-01 14.28 14.28 13.90 14.00 0.1M
2021-10-29 14.00 14.20 13.84 14.12 0.1M
2021-10-28 14.02 14.20 13.84 14.14 0.1M
2021-10-27 14.16 14.22 14.06 14.12 0.0M
2021-10-26 14.10 14.20 14.10 14.20 0.0M
2021-10-25 14.32 14.34 14.10 14.14 0.0M
2021-10-22 14.48 14.48 14.22 14.26 0.0M
2021-10-21 14.46 14.50 14.30 14.40 0.1M
2021-10-20 14.28 14.60 14.16 14.46 0.1M
2021-10-19 14.30 14.38 14.16 14.18 0.1M
2021-10-18 14.08 14.28 14.08 14.28 0.0M
2021-10-15 14.10 14.10 13.94 14.08 0.0M
2021-10-14 14.06 14.10 14.04 14.06 0.0M
2021-10-13 14.02 14.10 13.90 14.08 0.0M
2021-10-12 14.00 14.02 13.86 13.92 0.0M
2021-10-11 14.04 14.06 13.92 14.00 0.0M
2021-10-08 13.90 14.10 13.88 14.00 0.0M
2021-10-07 13.80 13.90 13.72 13.86 0.0M
2021-10-06 13.80 13.88 13.62 13.80 0.0M
2021-10-05 13.94 13.94 13.70 13.80 0.0M
2021-10-04 13.90 13.94 13.74 13.86 0.0M
2021-10-01 13.78 14.00 13.54 13.94 0.0M
2021-09-30 13.88 13.90 13.72 13.72 0.0M
2021-09-29 13.80 13.94 13.78 13.90 0.0M
2021-09-28 13.92 13.94 13.80 13.90 0.0M
2021-09-27 14.12 14.12 13.90 13.94 0.0M
2021-09-24 14.00 14.06 13.90 14.04 0.0M
2021-09-23 13.90 14.12 13.90 14.00 0.0M
2021-09-22 13.88 14.06 13.78 13.90 0.0M
2021-09-21 13.76 13.86 13.74 13.82 0.0M
2021-09-20 14.00 14.02 13.72 13.72 0.1M
2021-09-17 13.86 14.12 13.86 14.00 0.0M
2021-09-16 13.74 13.84 13.72 13.80 0.0M
2021-09-15 13.86 14.06 13.74 13.74 0.0M
2021-09-14 13.80 13.96 13.74 13.80 0.1M
2021-09-13 13.68 14.00 13.68 13.78 0.0M
2021-09-10 13.72 14.00 13.72 13.78 0.0M
2021-09-09 13.70 13.88 13.66 13.82 0.0M
2021-09-08 13.80 13.80 13.64 13.76 0.0M
2021-09-07 13.84 14.04 13.78 13.80 0.0M
2021-09-06 13.86 14.16 13.84 13.84 0.0M
2021-09-03 13.98 14.02 13.82 13.86 0.0M
2021-09-02 14.16 14.16 13.88 13.92 0.0M
2021-09-01 14.24 14.32 14.08 14.08 0.0M
2021-08-31 14.16 14.24 14.08 14.12 0.0M
2021-08-30 14.16 14.28 14.02 14.26 0.1M
2021-08-27 14.12 14.16 14.04 14.04 0.0M
2021-08-26 14.10 14.16 14.00 14.16 0.0M
2021-08-25 14.00 14.10 13.96 14.02 0.0M
2021-08-24 13.98 14.08 13.96 13.96 0.0M
2021-08-23 13.96 14.10 13.86 14.04 0.0M
2021-08-20 13.98 14.00 13.76 13.90 0.0M
2021-08-19 13.98 14.04 13.86 13.94 0.0M
2021-08-18 13.90 14.08 13.86 14.02 0.1M
2021-08-17 13.78 13.86 13.76 13.84 0.0M
2021-08-16 13.78 13.88 13.70 13.84 0.1M
2021-08-13 13.84 13.92 13.78 13.84 0.0M
2021-08-12 13.80 13.96 13.78 13.84 0.0M
2021-08-11 13.82 13.84 13.72 13.80 0.0M
2021-08-10 13.74 13.86 13.74 13.80 0.0M
2021-08-09 13.90 13.90 13.72 13.78 0.0M
2021-08-06 13.90 13.90 13.78 13.82 0.0M
2021-08-05 14.02 14.06 13.82 13.92 0.0M
2021-08-04 13.92 14.06 13.92 14.02 0.0M
2021-08-03 13.76 14.04 13.74 13.96 0.1M
2021-08-02 13.90 13.94 13.76 13.76 0.0M
2021-07-30 13.84 14.06 13.72 13.86 0.1M
2021-07-29 13.82 14.00 13.74 13.78 0.1M
2021-07-28 13.96 13.96 13.82 13.88 0.0M
2021-07-27 14.04 14.04 13.86 13.86 0.0M
2021-07-26 14.02 14.12 13.84 14.06 0.1M
2021-07-23 13.96 14.30 13.96 14.06 0.1M
2021-07-22 14.00 14.10 13.94 14.00 0.0M
2021-07-21 13.80 14.02 13.80 13.96 0.0M
2021-07-20 13.94 13.94 13.68 13.80 0.1M
2021-07-19 13.74 13.98 13.70 13.82 0.1M
2021-07-16 13.68 14.00 13.64 13.84 0.1M
2021-07-15 14.02 14.02 13.78 13.90 0.1M
2021-07-14 14.04 14.06 13.90 13.92 0.0M
2021-07-13 13.90 14.04 13.90 14.00 0.0M
2021-07-12 14.06 14.08 13.92 13.96 0.1M
2021-07-09 13.94 14.00 13.74 13.96 0.0M
2021-07-08 13.90 14.00 13.68 13.84 0.1M
2021-07-07 13.88 14.02 13.68 13.98 0.1M
2021-07-06 13.98 14.02 13.82 13.86 0.0M
2021-07-05 13.92 14.02 13.84 13.98 0.0M
2021-07-02 13.92 14.04 13.92 13.96 0.0M
2021-07-01 14.06 14.06 13.74 13.92 0.1M
2021-06-30 14.04 14.12 13.90 14.02 0.1M
2021-06-29 13.92 14.04 13.78 13.98 0.1M
2021-06-28 13.90 14.04 13.82 13.88 0.1M
2021-06-25 14.02 14.08 13.98 14.00 0.0M
2021-06-24 13.92 14.08 13.90 14.00 0.1M
2021-06-23 13.86 14.04 13.84 13.92 0.1M
2021-06-22 13.96 14.00 13.82 13.86 0.1M
2021-06-21 13.80 13.92 13.72 13.88 0.0M
2021-06-18 13.90 13.90 13.76 13.78 0.1M
2021-06-17 13.94 13.94 13.82 13.88 0.1M
2021-06-16 13.82 13.98 13.76 13.90 0.0M
2021-06-15 13.94 13.94 13.82 13.88 0.0M
2021-06-14 13.84 14.06 13.84 13.90 0.1M
2021-06-11 13.90 13.90 13.80 13.84 0.0M
2021-06-10 13.74 13.96 13.58 13.86 0.1M
2021-06-09 13.88 14.10 13.66 13.72 0.1M
2021-06-08 13.80 14.04 13.76 13.98 0.1M
2021-06-07 13.90 13.92 13.78 13.84 0.0M
2021-06-04 13.82 14.00 13.78 13.90 0.1M
2021-06-03 13.80 14.08 13.78 13.86 0.1M
2021-06-02 13.82 13.92 13.66 13.86 0.1M
2021-06-01 13.90 13.94 13.74 13.88 0.1M
2021-05-31 14.00 14.06 13.74 13.82 0.0M
2021-05-28 13.70 14.02 13.64 13.86 0.2M
2021-05-27 13.54 13.64 13.36 13.62 0.1M
2021-05-26 13.14 13.58 13.14 13.50 0.2M
2021-05-25 13.12 13.48 13.00 13.14 0.1M
2021-05-21 13.02 13.16 12.98 13.08 0.0M
2021-05-20 13.08 13.16 12.88 13.00 0.1M
2021-05-19 13.12 13.12 12.86 12.92 0.1M
2021-05-18 12.86 13.08 12.86 13.02 0.1M
2021-05-17 12.66 12.88 12.66 12.80 0.1M
2021-05-14 12.72 12.74 12.56 12.68 0.0M
2021-05-13 12.56 12.72 12.40 12.64 0.1M
2021-05-12 12.94 13.04 12.52 12.64 0.2M
2021-05-11 14.28 14.28 13.86 14.16 0.2M
2021-05-10 14.14 14.46 14.14 14.30 0.3M
2021-05-07 14.16 14.30 14.02 14.06 0.2M
2021-05-06 14.22 14.24 14.00 14.12 0.1M
2021-05-05 14.04 14.26 13.90 14.18 0.1M
2021-05-04 14.30 14.30 13.86 13.88 0.2M
2021-05-03 14.18 14.30 14.08 14.20 0.1M
2021-04-30 14.24 14.28 13.88 14.08 0.1M
2021-04-29 14.26 14.30 14.00 14.24 0.1M
2021-04-28 14.12 14.34 14.04 14.24 0.1M
2021-04-27 14.08 14.16 13.92 14.06 0.1M
2021-04-26 14.18 14.20 13.88 13.98 0.1M
2021-04-23 14.04 14.16 13.98 14.12 0.1M
2021-04-22 14.06 14.16 13.92 14.08 0.1M
2021-04-21 14.00 14.04 13.80 13.94 0.1M
2021-04-20 14.16 14.20 13.82 13.88 0.1M
2021-04-19 14.16 14.30 14.10 14.16 0.1M
2021-04-16 14.04 14.20 13.96 14.12 0.1M
2021-04-15 13.92 14.10 13.90 14.00 0.1M
2021-04-14 14.02 14.06 13.80 13.86 0.1M
2021-04-13 14.14 14.18 13.96 14.00 0.1M
2021-04-12 14.02 14.10 13.86 14.08 0.1M
2021-04-09 13.90 14.02 13.72 13.88 0.1M
2021-04-08 13.90 13.94 13.60 13.86 0.1M
2021-04-07 13.92 13.94 13.70 13.80 0.1M
2021-04-06 13.40 13.88 13.36 13.86 0.2M
2021-04-01 13.00 13.20 13.00 13.12 0.1M
2021-03-31 12.94 12.96 12.76 12.90 0.1M
2021-03-30 12.76 12.98 12.72 12.94 0.1M
2021-03-29 12.90 12.90 12.56 12.68 0.1M
2021-03-26 12.38 12.62 12.30 12.58 0.1M
2021-03-25 12.42 12.46 12.14 12.30 0.1M
2021-03-24 12.40 12.52 12.34 12.48 0.0M
2021-03-23 12.84 13.06 12.38 12.48 0.1M
2021-03-22 12.50 12.62 12.40 12.62 0.0M
2021-03-19 12.48 12.58 12.38 12.46 0.1M
2021-03-18 12.64 12.72 12.40 12.46 0.1M
2021-03-17 12.88 12.94 12.46 12.50 0.1M
2021-03-16 12.90 12.96 12.76 12.90 0.0M
2021-03-15 12.90 12.90 12.74 12.88 0.0M
2021-03-12 12.78 13.00 12.78 12.88 0.0M
2021-03-11 13.20 13.20 12.76 12.90 0.0M
2021-03-10 12.82 13.16 12.60 13.10 0.1M
2021-03-09 12.82 13.08 12.76 12.86 0.1M
2021-03-08 12.46 12.90 12.46 12.80 0.1M
2021-03-05 12.58 12.66 12.18 12.36 0.1M
2021-03-04 12.48 12.56 12.30 12.48 0.1M
2021-03-03 12.94 13.04 12.22 12.54 0.1M
2021-03-02 12.70 12.88 12.58 12.80 0.1M
2021-03-01 12.06 12.74 11.96 12.64 0.2M
2021-02-26 11.28 11.88 11.16 11.74 0.1M
2021-02-25 11.24 11.56 10.92 11.36 0.2M
2021-02-24 10.10 11.00 10.06 10.88 0.1M
2021-02-23 10.14 10.16 9.94 10.08 0.1M
2021-02-22 10.20 10.24 9.97 10.02 0.1M
2021-02-19 10.22 10.26 10.12 10.18 0.0M
2021-02-18 10.24 10.34 10.10 10.10 0.0M
2021-02-17 10.32 10.34 10.22 10.22 0.0M
2021-02-16 10.28 10.38 10.16 10.36 0.0M
2021-02-15 10.16 10.30 10.16 10.22 0.1M
2021-02-12 10.16 10.26 10.08 10.16 0.1M
2021-02-11 10.30 10.34 10.16 10.16 0.0M
2021-02-10 10.50 10.50 10.16 10.20 0.1M
2021-02-09 10.50 10.56 10.22 10.38 0.1M
2021-02-08 10.66 10.74 10.40 10.40 0.0M
2021-02-05 10.82 10.86 10.54 10.60 0.1M
2021-02-04 10.84 11.00 10.70 10.78 0.1M
2021-02-03 10.48 10.80 10.42 10.76 0.1M
2021-02-02 10.58 10.70 10.34 10.42 0.0M
2021-02-01 10.30 10.52 10.28 10.50 0.0M
2021-01-29 10.44 10.52 10.34 10.34 0.1M
2021-01-28 10.74 10.74 10.46 10.54 0.1M
2021-01-27 11.10 11.10 10.74 10.78 0.0M
2021-01-26 11.02 11.22 11.00 11.00 0.0M
2021-01-25 11.18 11.40 11.00 11.04 0.0M
2021-01-22 11.00 11.18 10.70 11.18 0.0M
2021-01-21 10.92 11.04 10.92 10.98 0.0M
2021-01-20 10.86 10.96 10.84 10.92 0.0M
2021-01-19 11.00 11.00 10.84 10.86 0.0M
2021-01-18 10.70 10.96 10.70 10.94 0.0M
2021-01-15 10.90 10.98 10.74 10.78 0.0M
2021-01-14 10.84 11.00 10.84 10.90 0.0M
2021-01-13 10.84 10.90 10.74 10.86 0.0M
2021-01-12 10.62 11.00 10.52 10.76 0.1M
2021-01-11 10.68 10.86 10.60 10.70 0.0M
2021-01-08 10.84 10.84 10.58 10.58 0.0M
2021-01-07 11.00 11.08 10.64 10.64 0.1M
2021-01-06 11.04 11.08 10.96 11.00 0.0M
2021-01-05 11.02 11.20 10.94 11.12 0.1M
2021-01-04 10.72 11.00 10.58 11.00 0.0M