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
2023-12-29 13.52 13.56 13.42 13.50 0.0M
2023-12-28 13.56 13.62 13.42 13.48 0.0M
2023-12-27 13.58 13.60 13.40 13.54 0.0M
2023-12-22 13.62 13.82 13.50 13.64 0.0M
2023-12-21 13.62 13.90 13.52 13.76 0.0M
2023-12-20 13.60 13.84 13.54 13.82 0.0M
2023-12-19 13.62 13.80 13.58 13.70 0.0M
2023-12-18 13.50 13.76 13.50 13.74 0.0M
2023-12-15 13.42 13.64 13.30 13.50 0.0M
2023-12-14 13.60 13.60 13.20 13.34 0.0M
2023-12-13 13.06 13.40 13.06 13.36 0.0M
2023-12-12 13.34 13.50 13.10 13.22 0.0M
2023-12-11 13.22 13.50 13.22 13.44 0.0M
2023-12-08 13.26 13.42 13.24 13.38 0.0M
2023-12-07 13.26 13.38 13.12 13.14 0.0M
2023-12-06 13.08 13.44 13.08 13.30 0.0M
2023-12-05 12.86 13.14 12.74 13.14 0.0M
2023-12-04 12.92 13.30 12.92 13.00 0.0M
2023-12-01 13.10 13.28 13.08 13.22 0.0M
2023-11-30 13.30 13.38 13.04 13.04 0.0M
2023-11-29 13.00 13.38 13.00 13.32 0.0M
2023-11-28 13.20 13.20 12.94 13.02 0.0M
2023-11-27 13.52 13.52 13.04 13.22 0.0M
2023-11-24 13.34 13.62 13.30 13.52 0.0M
2023-11-23 13.36 13.54 13.32 13.34 0.0M
2023-11-22 13.34 13.66 13.26 13.46 0.0M
2023-11-21 13.18 13.58 13.18 13.20 0.0M
2023-11-20 13.56 13.56 13.20 13.30 0.0M
2023-11-17 13.38 13.60 13.36 13.54 0.0M
2023-11-16 13.36 13.40 13.10 13.40 0.0M
2023-11-15 13.16 13.48 13.16 13.34 0.0M
2023-11-14 13.06 13.24 13.00 13.06 0.0M
2023-11-13 13.04 13.14 12.90 13.06 0.0M
2023-11-10 12.76 13.02 12.76 13.00 0.0M
2023-11-09 12.84 12.94 12.68 12.74 0.0M
2023-11-08 12.70 12.88 12.62 12.72 0.0M
2023-11-07 12.40 12.64 12.40 12.62 0.0M
2023-11-06 12.62 12.62 12.32 12.40 0.0M
2023-11-03 12.36 12.60 12.36 12.58 0.0M
2023-11-02 12.16 12.40 12.16 12.34 0.0M
2023-11-01 12.18 12.18 12.00 12.12 0.0M
2023-10-31 12.38 12.40 12.10 12.10 0.0M
2023-10-30 12.38 12.52 12.28 12.30 0.0M
2023-10-27 12.18 12.48 12.18 12.28 0.0M
2023-10-26 12.02 12.24 11.80 12.24 0.0M
2023-10-25 12.28 12.28 12.02 12.10 0.0M
2023-10-24 12.00 12.46 11.96 12.38 0.0M
2023-10-23 12.18 12.32 11.80 12.04 0.0M
2023-10-20 12.24 12.34 12.22 12.22 0.0M
2023-10-19 12.12 12.28 12.02 12.26 0.0M
2023-10-18 12.12 12.44 11.64 12.24 0.0M
2023-10-17 13.44 13.44 11.80 12.14 0.1M
2023-10-16 13.40 13.46 13.02 13.36 0.0M
2023-10-13 13.28 13.46 13.20 13.30 0.0M
2023-10-12 13.30 13.30 13.00 13.28 0.0M
2023-10-11 13.46 13.50 13.36 13.40 0.0M
2023-10-10 13.80 13.84 13.50 13.50 0.0M
2023-10-09 13.94 14.00 13.76 13.86 0.0M
2023-10-06 13.52 13.86 13.36 13.84 0.0M
2023-10-05 13.02 13.54 13.02 13.46 0.0M
2023-10-04 13.00 13.30 13.00 13.06 0.0M
2023-10-03 13.00 13.12 12.82 13.02 0.0M
2023-10-02 12.82 13.06 12.80 13.00 0.0M
2023-09-29 12.44 12.96 12.42 12.84 0.0M
2023-09-28 12.02 12.58 12.02 12.58 0.0M
2023-09-27 12.68 12.70 12.00 12.00 0.0M
2023-09-26 13.30 13.50 12.72 12.72 0.0M
2023-09-25 13.70 13.70 13.40 13.46 0.0M
2023-09-22 13.80 13.86 13.70 13.72 0.0M
2023-09-21 13.82 13.92 13.72 13.78 0.0M
2023-09-20 13.68 13.84 13.68 13.76 0.0M
2023-09-19 13.40 13.92 13.40 13.82 0.0M
2023-09-18 13.82 13.82 13.46 13.46 0.0M
2023-09-15 13.82 13.90 13.66 13.74 0.0M
2023-09-14 13.68 13.88 13.60 13.70 0.0M
2023-09-13 13.36 13.88 13.34 13.78 0.0M
2023-09-12 13.76 13.76 13.50 13.50 0.0M
2023-09-11 13.52 13.84 13.50 13.68 0.0M
2023-09-08 13.74 13.74 13.38 13.40 0.0M
2023-09-07 13.70 13.88 13.66 13.80 0.0M
2023-09-06 13.66 13.72 13.58 13.60 0.0M
2023-09-05 13.46 13.82 13.46 13.68 0.0M
2023-09-04 13.48 13.68 13.44 13.50 0.0M
2023-09-01 13.46 13.60 13.44 13.44 0.0M
2023-08-31 13.24 13.48 13.24 13.44 0.0M
2023-08-30 12.86 13.36 12.86 13.36 0.0M
2023-08-29 12.90 13.10 12.90 12.96 0.0M
2023-08-28 12.74 13.00 12.66 13.00 0.0M
2023-08-25 12.66 12.92 12.66 12.78 0.0M
2023-08-24 12.80 13.02 12.76 12.76 0.0M
2023-08-23 12.92 12.98 12.84 12.92 0.0M
2023-08-22 12.78 13.00 12.78 12.80 0.0M
2023-08-21 12.90 12.94 12.80 12.80 0.0M
2023-08-18 12.90 13.02 12.90 12.94 0.0M
2023-08-17 12.88 13.08 12.88 13.00 0.0M
2023-08-16 12.80 13.00 12.80 12.96 0.0M
2023-08-15 12.98 12.98 12.74 12.84 0.0M
2023-08-14 12.80 12.88 12.76 12.82 0.0M
2023-08-11 12.86 12.92 12.74 12.86 0.0M
2023-08-10 12.84 12.88 12.70 12.78 0.0M
2023-08-09 13.00 13.20 12.74 12.78 0.0M
2023-08-08 12.78 13.04 12.76 12.96 0.0M
2023-08-07 12.62 12.96 12.62 12.84 0.0M
2023-08-04 12.80 12.80 12.36 12.66 0.0M
2023-08-03 12.68 12.88 12.68 12.78 0.0M
2023-08-02 12.66 12.80 12.54 12.74 0.0M
2023-08-01 13.06 13.10 12.72 12.80 0.0M
2023-07-31 13.08 13.30 12.88 13.06 0.0M
2023-07-28 13.80 13.80 13.10 13.10 0.0M
2023-07-27 13.64 13.90 13.26 13.84 0.0M
2023-07-26 14.02 14.04 13.62 13.90 0.0M
2023-07-25 14.08 14.08 13.94 14.02 0.0M
2023-07-24 13.78 14.06 13.78 14.06 0.0M
2023-07-21 13.82 13.88 13.56 13.72 0.0M
2023-07-20 13.98 14.02 13.78 13.78 0.0M
2023-07-19 14.06 14.14 14.06 14.08 0.0M
2023-07-18 14.00 14.12 13.94 14.08 0.0M
2023-07-17 14.06 14.06 13.88 13.92 0.0M
2023-07-14 14.00 14.04 13.96 14.02 0.0M
2023-07-13 14.10 14.10 13.98 14.04 0.0M
2023-07-12 14.00 14.08 13.98 14.08 0.0M
2023-07-11 14.02 14.04 13.94 14.00 0.0M
2023-07-10 13.94 14.02 13.94 13.96 0.0M
2023-07-07 13.98 13.98 13.70 13.88 0.0M
2023-07-06 13.96 14.02 13.88 13.92 0.0M
2023-07-05 13.98 14.06 13.98 13.98 0.0M
2023-07-04 14.06 14.10 13.98 14.08 0.0M
2023-07-03 13.98 14.10 13.92 14.06 0.0M
2023-06-30 13.76 13.98 13.68 13.92 0.0M
2023-06-29 13.66 13.76 13.66 13.74 0.0M
2023-06-28 13.44 13.70 13.44 13.64 0.0M
2023-06-27 13.46 13.66 13.42 13.58 0.0M
2023-06-26 13.88 13.88 13.40 13.40 0.0M
2023-06-23 14.04 14.04 13.84 13.88 0.0M
2023-06-22 13.92 14.06 13.92 14.04 0.0M
2023-06-21 13.94 14.04 13.82 14.04 0.0M
2023-06-20 14.02 14.02 13.90 13.92 0.0M
2023-06-19 14.12 14.12 13.92 14.00 0.0M
2023-06-16 14.04 14.06 13.98 14.02 0.0M
2023-06-15 14.08 14.08 13.80 13.94 0.0M
2023-06-14 14.06 14.08 13.94 14.00 0.0M
2023-06-13 13.96 14.02 13.94 13.98 0.0M
2023-06-12 14.12 14.12 13.92 14.00 0.0M
2023-06-09 13.94 14.06 13.94 14.04 0.0M
2023-06-08 14.06 14.10 13.98 14.00 0.0M
2023-06-07 14.12 14.18 13.98 14.04 0.0M
2023-06-06 14.04 14.10 13.98 14.08 0.0M
2023-06-05 14.20 14.22 14.00 14.06 0.0M
2023-06-02 14.16 14.22 14.12 14.22 0.0M
2023-06-01 14.00 14.18 13.88 14.18 0.0M
2023-05-31 13.56 13.90 13.54 13.90 0.2M
2023-05-30 13.80 13.86 13.70 13.76 0.0M
2023-05-29 13.76 13.82 13.70 13.78 0.0M
2023-05-26 13.84 13.96 13.62 13.70 0.0M
2023-05-25 13.96 14.04 13.50 13.80 0.0M
2023-05-24 14.92 15.06 14.80 14.86 0.1M
2023-05-23 14.90 15.08 14.84 15.00 0.0M
2023-05-22 14.90 15.08 14.62 14.82 0.1M
2023-05-19 14.72 14.98 14.50 14.80 0.0M
2023-05-18 14.78 14.90 14.66 14.74 0.0M
2023-05-17 14.56 14.80 14.30 14.68 0.0M
2023-05-16 14.78 14.78 14.36 14.46 0.0M
2023-05-15 14.52 14.82 14.24 14.70 0.0M
2023-05-12 14.54 14.58 14.28 14.52 0.0M
2023-05-11 14.56 14.58 14.36 14.46 0.0M
2023-05-10 14.38 14.50 14.24 14.50 0.0M
2023-05-09 14.40 14.50 14.32 14.42 0.0M
2023-05-08 14.52 14.62 14.42 14.48 0.0M
2023-05-05 14.40 14.54 14.14 14.50 0.0M
2023-05-04 14.42 14.60 14.34 14.34 0.0M
2023-05-03 14.34 14.50 14.24 14.46 0.0M
2023-05-02 14.52 14.96 14.34 14.38 0.0M
2023-04-28 14.62 14.70 14.42 14.52 0.0M
2023-04-27 13.96 14.84 13.62 14.64 0.1M
2023-04-26 14.14 14.18 13.86 13.94 0.0M
2023-04-25 14.32 14.34 14.12 14.20 0.0M
2023-04-24 14.50 14.66 14.36 14.40 0.0M
2023-04-21 14.38 14.54 14.36 14.50 0.0M
2023-04-20 14.10 14.44 14.00 14.44 0.0M
2023-04-19 14.32 14.32 14.20 14.24 0.0M
2023-04-18 14.40 14.46 14.28 14.32 0.0M
2023-04-17 14.82 14.84 14.44 14.46 0.0M
2023-04-14 14.56 14.80 14.44 14.74 0.0M
2023-04-13 14.72 14.80 14.50 14.50 0.0M
2023-04-12 14.38 14.70 14.32 14.70 0.0M
2023-04-11 14.62 14.64 14.30 14.36 0.0M
2023-04-06 14.44 14.60 14.42 14.52 0.0M
2023-04-05 14.72 14.72 14.30 14.44 0.0M
2023-04-04 14.54 15.10 14.54 14.72 0.1M
2023-04-03 14.58 14.58 14.28 14.50 0.0M
2023-03-31 14.56 14.64 14.42 14.52 0.0M
2023-03-30 14.36 14.64 14.34 14.48 0.0M
2023-03-29 14.20 14.42 14.14 14.34 0.0M
2023-03-28 14.14 14.24 14.00 14.06 0.0M
2023-03-27 14.00 14.16 13.96 14.04 0.0M
2023-03-24 13.98 14.10 13.92 14.00 0.0M
2023-03-23 13.74 14.04 13.74 14.04 0.0M
2023-03-22 13.72 13.76 13.56 13.68 0.0M
2023-03-21 13.44 13.70 13.44 13.60 0.0M
2023-03-20 13.32 13.52 13.20 13.36 0.0M
2023-03-17 13.68 13.76 13.30 13.48 0.0M
2023-03-16 14.50 14.50 13.44 13.64 0.0M
2023-03-15 13.98 13.98 13.56 13.78 0.1M
2023-03-14 13.88 14.00 13.80 13.84 0.0M
2023-03-13 14.24 14.24 13.76 13.86 0.0M
2023-03-10 14.38 14.38 14.04 14.18 0.0M
2023-03-09 14.46 14.52 14.28 14.30 0.0M
2023-03-08 14.50 14.54 14.26 14.38 0.0M
2023-03-07 14.78 14.78 14.42 14.48 0.0M
2023-03-06 14.74 14.86 14.58 14.74 0.0M
2023-03-03 14.50 14.88 14.48 14.64 0.0M
2023-03-02 14.32 14.46 14.20 14.46 0.0M
2023-03-01 14.24 14.42 14.20 14.30 0.0M
2023-02-28 14.18 14.24 14.04 14.16 0.0M
2023-02-27 14.36 14.54 14.24 14.26 0.0M
2023-02-24 14.30 14.34 14.10 14.24 0.0M
2023-02-23 14.22 14.46 14.12 14.36 0.0M
2023-02-22 14.64 14.64 14.14 14.20 0.0M
2023-02-21 14.48 15.14 14.38 14.62 0.1M
2023-02-20 14.32 14.46 14.16 14.42 0.0M
2023-02-17 14.20 14.48 14.14 14.40 0.0M
2023-02-16 14.34 14.34 14.00 14.24 0.0M
2023-02-15 14.40 14.46 14.28 14.30 0.0M
2023-02-14 14.16 14.32 14.06 14.32 0.0M
2023-02-13 14.04 14.30 14.04 14.18 0.0M
2023-02-10 14.00 14.24 13.98 14.18 0.0M
2023-02-09 14.14 14.14 14.00 14.06 0.0M
2023-02-08 14.12 14.16 14.00 14.06 0.0M
2023-02-07 14.04 14.06 13.86 14.02 0.0M
2023-02-06 13.92 14.20 13.92 14.04 0.0M
2023-02-03 14.12 14.20 14.10 14.14 0.0M
2023-02-02 14.30 14.30 14.14 14.20 0.0M
2023-02-01 14.22 14.26 14.06 14.18 0.0M
2023-01-31 14.16 14.24 14.06 14.20 0.0M
2023-01-30 14.12 14.26 14.00 14.20 0.0M
2023-01-27 14.38 14.38 14.10 14.20 0.0M
2023-01-26 14.20 14.46 14.20 14.30 0.0M
2023-01-25 14.18 14.20 14.10 14.20 0.0M
2023-01-24 14.06 14.30 14.06 14.14 0.0M
2023-01-23 14.56 14.60 14.04 14.04 0.0M
2023-01-20 14.28 14.70 14.28 14.56 0.0M
2023-01-19 14.42 14.60 14.32 14.40 0.0M
2023-01-18 14.24 14.44 14.24 14.28 0.0M
2023-01-17 14.32 14.34 14.10 14.16 0.0M
2023-01-16 14.52 14.52 14.20 14.30 0.0M
2023-01-13 14.06 14.64 13.98 14.46 0.0M
2023-01-12 14.28 14.36 13.96 14.04 0.0M
2023-01-11 13.84 14.30 13.84 14.22 0.0M
2023-01-10 14.02 14.12 13.74 13.98 0.0M
2023-01-09 14.56 14.66 14.10 14.10 0.0M
2023-01-06 14.20 14.64 14.18 14.56 0.0M
2023-01-05 14.20 14.26 14.08 14.16 0.0M
2023-01-04 14.08 14.24 13.98 14.22 0.0M
2023-01-03 13.70 14.06 13.58 14.06 0.0M
2023-01-02 13.62 13.78 13.36 13.74 0.0M