Takkt Historical Data - TTK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Takkt (TTK)
Takkt (TTK) Historical

Takkt (TTK)

9.61

0.00

(0.00%)

Closed July 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721677800	9.61	-0.97	-9.17	10.06	10.76	9.52	27079
1721420760	10.58	-0.94	-8.16	11.6	11.6	10.4	11636
1721334360	11.52	0.22	1.95	11.26	11.58	11.26	5293
1721248020	11.3	-0.18	-1.57	11.46	11.56	11.28	3062
1721161560	11.48	0.36	3.24	11.34	11.48	11.3	2743
1721075160	11.12	-0.2	-1.77	11.32	11.44	11.12	1973
1720815960	11.32	-0.08	-0.70	11.42	11.48	11.32	791
1720729560	11.4	0.16	1.42	11.24	11.48	11.24	7033
1720643220	11.24	-0.44	-3.77	11.34	11.68	11.24	4742
1720556760	11.68	0.14	1.21	11.58	11.76	11.58	3801
1720470360	11.54	-0.2	-1.70	11.52	11.66	11.5	3674
1720211220	11.74	0.16	1.38	11.64	11.74	11.64	2106
1720124820	11.58	-0.04	-0.34	11.8	11.8	11.58	1652
1720038420	11.62	-0.16	-1.36	11.72	11.74	11.62	891
1719952020	11.78	-0.12	-1.01	11.9	12	11.78	1250
1719865620	11.9	0.02	0.17	11.88	12.08	11.88	3436
1719606420	11.88	0.16	1.37	11.8	11.9	11.78	1897
1719520020	11.72	0.12	1.03	11.68	11.8	11.6	3977
1719433620	11.6	-0.38	-3.17	11.88	12	11.52	6365
1719347160	11.98	0.14	1.18	11.82	11.98	11.76	2658
1719260820	11.84	0.28	2.42	11.6	11.84	11.6	1613
1719001620	11.56	0.16	1.40	11.46	11.7	11.46	2362
1718915160	11.4	0.08	0.71	11.34	11.5	11.28	3404
1718828820	11.32	0.28	2.54	11.08	11.34	10.98	5745
1718742360	11.04	-0.02	-0.18	11.2	11.2	11.02	7656
1718656020	11.06	-0.18	-1.60	11.12	11.34	10.9	6591
1718396820	11.24	-0.32	-2.77	11.52	11.52	11.12	8103
1718310420	11.56	-0.12	-1.03	11.7	11.78	11.54	1728
1718224020	11.68	-0.26	-2.18	11.78	11.82	11.68	2931
1718137620	11.94	0.32	2.75	11.8	11.94	11.6	1310
1718051220	11.62	-0.22	-1.86	11.74	11.78	11.62	1884
1717792020	11.84	-0.24	-1.99	11.94	12	11.84	2155
1717705620	12.08	-0.02	-0.17	12.04	12.08	11.86	5870
1717619220	12.1	0.28	2.37	11.98	12.1	11.76	5937
1717532820	11.82	-0.04	-0.34	11.86	11.92	11.76	1864
1717446420	11.86	0	0.00	11.7	11.92	11.64	4699
1717187220	11.86	-0.02	-0.17	11.86	11.88	11.66	4177
1717100820	11.88	0.34	2.95	11.44	11.88	11.4	3774
1717014420	11.54	0.08	0.70	11.44	11.54	11.4	11594
1716928020	11.46	-0.42	-3.54	11.86	11.86	11.24	12636
1716841560	11.88	-0.12	-1.00	11.98	11.98	11.68	8668
1716582420	12	-0.02	-0.17	12.02	12.02	11.82	12147
1716496020	12.02	-0.24	-1.96	12.16	12.22	11.96	8656
1716409620	12.26	0	0.00	12.44	12.44	12.12	3476
1716323160	12.26	-0.66	-5.11	12.8	12.8	12.26	11186
1716236760	12.92	-1.28	-9.01	13.26	13.42	12.76	14737
1715977620	14.2	0.2	1.43	13.8	14.2	13.66	28927
1715891220	14	0.42	3.09	13.62	14	13.54	20652
1715804820	13.58	0.02	0.15	13.78	13.78	13.38	19818
1715718420	13.56	-0.08	-0.59	13.62	13.8	13.46	10604
1715631960	13.64	0.16	1.19	13.48	13.64	13.34	11833
1715372820	13.48	0	0.00	13.48	13.48	13.32	10071
1715286420	13.48	0.2	1.51	13.24	13.48	13.2	986
1715200020	13.28	-0.2	-1.48	13.58	13.58	13.12	3342
1715113620	13.48	0.18	1.35	13.3	13.48	13.18	5130
1715027220	13.3	0.12	0.91	13.1	13.76	13.1	14401
1714768020	13.18	0	0.00	13.16	13.22	13.14	4874
1714681560	13.18	0.02	0.15	13.18	13.18	12.92	6520
1714508820	13.16	0.24	1.86	13.1	13.16	13	3727
1714422420	12.92	-0.06	-0.46	13.12	13.12	12.66	10263
1714163220	12.98	0.24	1.88	12.58	12.98	12.58	4940
1714076820	12.74	-0.48	-3.63	13.22	13.22	12.5	13105
1713990420	13.22	0.1	0.76	13.16	13.28	13.16	7440
1713903960	13.12	-0.12	-0.91	13.18	13.3	13.12	6253

European Financial Stabi...

Solactive leveraged long...

NLBNPIT1Y1A1 20991231 43...

Vanguard ESG EUR Corpora...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions