Tarkett

TKTT
🏛️ germany →
16.35
Last Update: 2025-10-06
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 18.52 18.52 18.52 18.52 0.0M
2021-12-29 18.36 18.36 18.36 18.36 0.0M
2021-12-28 18.44 18.44 18.44 18.44 0.0M
2021-12-27 18.50 18.50 18.50 18.50 0.0M
2021-12-23 18.30 18.30 18.30 18.30 0.0M
2021-12-22 18.24 19.02 18.24 19.02 0.0M
2021-12-21 18.18 18.18 18.18 18.18 0.0M
2021-12-20 18.72 18.72 18.72 18.72 0.0M
2021-12-17 18.18 18.18 18.18 18.18 0.0M
2021-12-16 18.06 18.06 18.06 18.06 0.0M
2021-12-15 18.12 18.12 18.12 18.12 0.0M
2021-12-14 18.52 18.52 18.52 18.52 0.0M
2021-12-13 18.28 18.28 18.28 18.28 0.0M
2021-12-10 18.30 18.30 18.30 18.30 0.0M
2021-12-09 18.44 18.44 18.44 18.44 0.0M
2021-12-08 18.24 18.24 18.24 18.24 0.0M
2021-12-07 18.10 18.10 18.10 18.10 0.0M
2021-12-06 18.26 18.26 18.26 18.26 0.0M
2021-12-03 18.16 18.16 18.16 18.16 0.0M
2021-12-02 18.62 18.62 18.62 18.62 0.0M
2021-12-01 18.82 18.82 18.82 18.82 0.0M
2021-11-30 18.08 18.08 18.08 18.08 0.0M
2021-11-29 18.38 18.38 18.38 18.38 0.0M
2021-11-26 18.44 18.44 18.44 18.44 0.0M
2021-11-25 18.50 18.50 18.50 18.50 0.0M
2021-11-24 19.02 19.02 19.02 19.02 0.0M
2021-11-23 19.34 19.34 19.34 19.34 0.0M
2021-11-22 19.52 19.52 19.52 19.52 0.0M
2021-11-19 19.34 19.34 19.34 19.34 0.0M
2021-11-18 19.62 19.62 19.62 19.62 0.0M
2021-11-17 19.32 19.32 19.32 19.32 0.0M
2021-11-16 19.32 19.32 19.32 19.32 0.0M
2021-11-15 19.06 19.06 19.06 19.06 0.0M
2021-11-12 19.30 19.30 19.30 19.30 0.0M
2021-11-11 19.16 19.16 19.16 19.16 0.0M
2021-11-10 19.06 19.06 19.06 19.06 0.0M
2021-11-09 18.86 18.86 18.86 18.86 0.0M
2021-11-08 19.24 19.24 19.24 19.24 0.0M
2021-11-05 18.58 18.58 18.58 18.58 0.0M
2021-11-04 18.60 18.60 18.60 18.60 0.0M
2021-11-03 18.76 18.76 18.76 18.76 0.0M
2021-11-02 19.48 19.48 19.48 19.48 0.0M
2021-11-01 19.82 19.82 19.82 19.82 0.0M
2021-10-29 19.86 19.86 19.86 19.86 0.0M
2021-10-28 19.86 19.86 19.86 19.86 0.0M
2021-10-27 19.82 19.82 19.82 19.82 0.0M
2021-10-26 19.92 19.92 19.92 19.92 0.0M
2021-10-25 19.82 19.82 19.82 19.82 0.0M
2021-10-22 19.78 19.78 19.78 19.78 0.0M
2021-10-21 19.92 19.92 19.92 19.92 0.0M
2021-10-20 19.82 19.82 19.82 19.82 0.0M
2021-10-19 19.92 19.92 19.92 19.92 0.0M
2021-10-18 19.82 19.82 19.82 19.82 0.0M
2021-10-15 20.00 20.00 20.00 20.00 0.0M
2021-10-14 19.78 19.78 19.78 19.78 0.0M
2021-10-13 20.50 20.50 20.50 20.50 0.0M
2021-10-12 20.15 20.15 20.15 20.15 0.0M
2021-10-11 20.40 20.40 20.40 20.40 0.0M
2021-10-08 20.20 20.20 20.20 20.20 0.0M
2021-10-07 20.00 20.00 20.00 20.00 0.0M
2021-10-06 19.86 19.86 19.86 19.86 0.0M
2021-10-05 19.72 19.72 19.72 19.72 0.0M
2021-10-04 20.15 20.15 20.15 20.15 0.0M
2021-10-01 20.20 20.20 20.20 20.20 0.0M
2021-09-30 19.82 19.82 19.82 19.82 0.0M
2021-09-29 19.86 19.86 19.86 19.86 0.0M
2021-09-28 20.00 20.00 20.00 20.00 0.0M
2021-09-27 19.82 19.82 19.82 19.82 0.0M
2021-09-24 20.75 20.75 20.75 20.75 0.0M
2021-09-23 20.30 20.30 20.30 20.30 0.0M
2021-09-22 20.25 20.25 20.25 20.25 0.0M
2021-09-21 19.92 19.92 19.92 19.92 0.0M
2021-09-20 20.75 20.75 20.75 20.75 0.0M
2021-09-17 20.20 20.20 20.20 20.20 0.0M
2021-09-16 19.78 19.78 19.78 19.78 0.0M
2021-09-15 19.82 19.82 19.82 19.82 0.0M
2021-09-14 19.92 19.92 19.92 19.92 0.0M
2021-09-13 19.76 19.76 19.76 19.76 0.0M
2021-09-10 19.82 19.82 19.82 19.82 0.0M
2021-09-09 19.50 19.50 19.50 19.50 0.0M
2021-09-08 19.86 19.86 19.86 19.86 0.0M
2021-09-07 20.30 20.30 20.30 20.30 0.0M
2021-09-06 20.30 20.30 20.30 20.30 0.0M
2021-09-03 20.25 20.25 20.25 20.25 0.0M
2021-09-02 20.50 20.50 20.50 20.50 0.0M
2021-09-01 20.20 20.65 20.20 20.65 0.0M
2021-08-31 20.00 20.00 20.00 20.00 0.0M
2021-08-30 19.82 19.82 19.82 19.82 0.0M
2021-08-27 20.05 20.05 20.05 20.05 0.0M
2021-08-26 19.82 19.82 19.82 19.82 0.0M
2021-08-25 19.82 19.82 19.82 19.82 0.0M
2021-08-24 19.86 19.86 19.86 19.86 0.0M
2021-08-23 19.86 19.86 19.86 19.86 0.0M
2021-08-20 20.25 20.25 20.25 20.25 0.0M
2021-08-19 20.90 20.90 20.90 20.90 0.0M
2021-08-18 20.50 20.50 20.50 20.50 0.0M
2021-08-17 20.35 20.35 20.35 20.35 0.0M
2021-08-16 20.25 20.25 20.25 20.25 0.0M
2021-08-13 20.40 20.40 20.40 20.40 0.0M
2021-08-12 20.45 20.45 20.45 20.45 0.0M
2021-08-11 20.50 20.50 20.50 20.50 0.0M
2021-08-10 20.50 20.50 20.50 20.50 0.0M
2021-08-09 20.95 20.95 20.95 20.95 0.0M
2021-08-06 21.10 21.10 21.10 21.10 0.0M
2021-08-05 20.85 21.15 20.85 21.15 0.0M
2021-08-04 20.90 20.90 20.90 20.90 0.0M
2021-08-03 20.60 20.60 20.60 20.60 0.0M
2021-08-02 20.15 20.15 20.15 20.15 0.0M
2021-07-30 19.96 19.96 19.96 19.96 0.0M
2021-07-29 19.86 19.86 19.86 19.86 0.0M
2021-07-28 19.92 19.92 19.92 19.92 0.0M
2021-07-27 19.78 19.78 19.78 19.78 0.0M
2021-07-26 20.00 20.00 20.00 20.00 0.0M
2021-07-23 19.86 19.86 19.86 19.86 0.0M
2021-07-22 19.82 19.82 19.82 19.82 0.0M
2021-07-21 19.82 19.82 19.82 19.82 0.0M
2021-07-20 18.24 18.24 18.24 18.24 0.0M
2021-07-19 19.22 19.22 19.22 19.22 0.0M
2021-07-16 19.02 19.02 19.02 19.02 0.0M
2021-07-15 18.80 18.80 18.80 18.80 0.0M
2021-07-14 19.04 19.04 19.04 19.04 0.0M
2021-07-13 19.60 19.60 19.56 19.56 0.0M
2021-07-12 19.86 19.86 19.86 19.86 0.0M
2021-07-09 19.82 19.82 19.82 19.82 0.0M
2021-07-08 19.82 19.82 19.82 19.82 0.0M
2021-07-07 19.82 19.82 19.82 19.82 0.0M
2021-07-06 19.82 19.82 19.82 19.82 0.0M
2021-07-05 19.86 19.86 19.86 19.86 0.0M
2021-07-02 19.86 19.86 19.86 19.86 0.0M
2021-07-01 19.82 19.82 19.82 19.82 0.0M
2021-06-30 19.82 19.82 19.82 19.82 0.0M
2021-06-29 19.82 19.82 19.82 19.82 0.0M
2021-06-28 19.82 19.82 19.82 19.82 0.0M
2021-06-25 19.82 19.82 19.82 19.82 0.0M
2021-06-24 19.82 19.82 19.82 19.82 0.0M
2021-06-23 19.82 19.82 19.82 19.82 0.0M
2021-06-22 19.92 19.92 19.92 19.92 0.0M
2021-06-21 19.92 19.92 19.92 19.92 0.0M
2021-06-18 19.86 19.86 19.86 19.86 0.0M
2021-06-17 19.86 19.86 19.86 19.86 0.0M
2021-06-16 19.86 19.86 19.86 19.86 0.0M
2021-06-15 19.86 19.86 19.86 19.86 0.0M
2021-06-14 19.86 19.86 19.86 19.86 0.0M
2021-06-11 19.92 19.92 19.92 19.92 0.0M
2021-06-10 19.96 19.96 19.96 19.96 0.0M
2021-06-09 20.00 20.00 20.00 20.00 0.0M
2021-06-08 20.20 20.20 20.20 20.20 0.0M
2021-06-07 20.25 20.65 20.25 20.65 0.0M
2021-06-04 20.10 20.10 20.10 20.10 0.0M
2021-06-03 20.25 20.25 20.25 20.25 0.0M
2021-06-02 20.15 20.15 20.15 20.15 0.0M
2021-06-01 20.00 20.00 20.00 20.00 0.0M
2021-05-31 20.00 20.00 20.00 20.00 0.0M
2021-05-28 19.96 20.50 19.96 20.50 0.0M
2021-05-27 20.00 20.00 20.00 20.00 0.0M
2021-05-26 20.05 20.05 20.05 20.05 0.0M
2021-05-25 20.20 20.20 20.20 20.20 0.0M
2021-05-21 19.92 19.92 19.86 19.86 0.0M
2021-05-20 19.86 19.86 19.86 19.86 0.0M
2021-05-19 19.86 19.86 19.86 19.86 0.0M
2021-05-18 19.86 19.86 19.86 19.86 0.0M
2021-05-17 19.82 19.82 19.82 19.82 0.0M
2021-05-14 19.92 19.92 19.92 19.92 0.0M
2021-05-13 19.82 19.82 19.82 19.82 0.0M
2021-05-12 19.86 19.86 19.86 19.86 0.0M
2021-05-11 19.86 19.86 19.86 19.86 0.0M
2021-05-10 19.86 19.86 19.86 19.86 0.0M
2021-05-07 19.86 19.86 19.86 19.86 0.0M
2021-05-06 19.90 19.90 19.90 19.90 0.0M
2021-05-05 20.00 20.00 20.00 20.00 0.0M
2021-05-04 20.00 20.05 20.00 20.05 0.0M
2021-05-03 20.00 20.00 20.00 20.00 0.0M
2021-04-30 20.00 20.00 20.00 20.00 0.0M
2021-04-29 19.98 20.00 19.98 20.00 0.0M
2021-04-28 19.92 20.00 19.92 20.00 0.0M
2021-04-27 19.82 19.82 19.82 19.82 0.0M
2021-04-23 15.76 15.76 15.76 15.76 0.0M
2021-04-22 15.48 15.48 15.48 15.48 0.0M
2021-04-21 15.30 15.30 15.30 15.30 0.0M
2021-04-20 15.88 15.88 15.88 15.88 0.0M
2021-04-19 16.06 16.06 16.06 16.06 0.0M
2021-04-16 15.64 15.64 15.64 15.64 0.0M
2021-04-15 15.76 15.76 15.76 15.76 0.0M
2021-04-14 15.36 15.36 15.36 15.36 0.0M
2021-04-13 14.84 16.00 14.84 16.00 0.0M
2021-04-12 14.28 14.28 14.28 14.28 0.0M
2021-04-09 14.28 14.28 14.28 14.28 0.0M
2021-04-08 14.32 14.32 14.32 14.32 0.0M
2021-04-07 14.26 14.26 14.26 14.26 0.0M
2021-04-06 13.96 14.10 13.96 14.10 0.0M
2021-04-01 13.52 13.84 13.52 13.84 0.0M
2021-03-31 13.11 13.11 13.11 13.11 0.0M
2021-03-30 13.24 13.24 13.24 13.24 0.0M
2021-03-29 13.42 13.42 13.42 13.42 0.0M
2021-03-26 13.36 13.36 13.36 13.36 0.0M
2021-03-25 12.87 12.87 12.87 12.87 0.0M
2021-03-24 12.92 12.92 12.92 12.92 0.0M
2021-03-23 12.88 12.88 12.88 12.88 0.0M
2021-03-22 13.00 13.00 13.00 13.00 0.0M
2021-03-19 13.09 13.09 13.09 13.09 0.0M
2021-03-18 13.22 13.22 13.22 13.22 0.0M
2021-03-17 12.96 12.96 12.96 12.96 0.0M
2021-03-16 12.93 12.93 12.93 12.93 0.0M
2021-03-15 13.30 13.30 13.30 13.30 0.0M
2021-03-12 13.37 13.37 13.37 13.37 0.0M
2021-03-11 13.35 13.35 13.35 13.35 0.0M
2021-03-10 12.86 12.86 12.86 12.86 0.0M
2021-03-09 13.01 13.01 13.01 13.01 0.0M
2021-03-08 12.62 12.62 12.62 12.62 0.0M
2021-03-05 12.75 12.75 12.75 12.75 0.0M
2021-03-04 12.60 12.60 12.60 12.60 0.0M
2021-03-03 13.09 13.09 13.09 13.09 0.0M
2021-03-02 12.85 12.85 12.85 12.85 0.0M
2021-03-01 12.58 13.05 12.58 13.05 0.0M
2021-02-26 11.94 11.94 11.94 11.94 0.0M
2021-02-25 12.37 12.37 12.26 12.26 0.0M
2021-02-24 12.33 12.72 12.33 12.72 0.0M
2021-02-23 12.50 12.50 12.50 12.50 0.0M
2021-02-22 13.00 13.00 13.00 13.00 0.0M
2021-02-19 15.05 15.05 15.05 15.05 0.0M
2021-02-18 15.00 15.00 15.00 15.00 0.0M
2021-02-17 15.12 15.12 15.12 15.12 0.0M
2021-02-16 15.70 15.70 15.60 15.60 0.0M
2021-02-15 15.43 15.43 15.43 15.43 0.0M
2021-02-12 15.29 15.29 15.29 15.29 0.0M
2021-02-11 14.68 14.68 14.68 14.68 0.0M
2021-02-10 15.61 15.61 15.61 15.61 0.0M
2021-02-09 15.11 15.11 15.11 15.11 0.0M
2021-02-08 14.94 14.94 14.94 14.94 0.0M
2021-02-05 15.08 15.08 15.08 15.08 0.0M
2021-02-04 14.85 15.15 14.85 15.14 0.0M
2021-02-03 15.22 15.22 15.22 15.22 0.0M
2021-02-02 14.60 14.60 14.60 14.60 0.0M
2021-02-01 14.49 14.49 14.49 14.49 0.0M
2021-01-29 14.97 14.97 14.97 14.97 0.0M
2021-01-28 14.64 14.64 14.64 14.64 0.0M
2021-01-27 15.28 15.28 15.28 15.28 0.0M
2021-01-26 14.69 14.69 14.69 14.69 0.0M
2021-01-25 15.79 15.79 15.79 15.79 0.0M
2021-01-22 15.56 15.56 15.56 15.56 0.0M
2021-01-21 16.05 16.05 16.05 16.05 0.0M
2021-01-20 16.06 16.06 16.06 16.06 0.0M
2021-01-19 15.77 16.00 15.77 16.00 0.0M
2021-01-18 15.49 15.49 15.49 15.49 0.0M
2021-01-15 15.61 15.61 15.61 15.61 0.0M
2021-01-14 15.73 15.73 15.73 15.73 0.0M
2021-01-13 15.75 15.75 15.74 15.74 0.0M
2021-01-12 15.21 15.21 15.21 15.21 0.0M
2021-01-11 15.53 15.53 15.53 15.53 0.0M
2021-01-08 15.45 15.50 15.45 15.50 0.0M
2021-01-07 14.32 14.32 14.32 14.32 0.0M
2021-01-06 14.05 14.05 14.05 14.05 0.0M
2021-01-05 13.67 13.67 13.67 13.67 0.0M
2021-01-04 14.38 14.38 14.38 14.38 0.0M