Xetra · TTK · stock
Takkt AG (TTK) stock price history
Every Xetra trading session of Takkt AG from Sep 16, 1999 to Nov 13, 2026: 6,853 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TTK adjusted close, 1999 to 2026
- €14.41
- All time high, 2018
- €4.30
- 52 week high, €2.12 low
- 6,853
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
TTK key facts
- Takkt AG (TTK) closed at €2.21 on Nov 13, 2026 on Xetra.
- TTK's all time high close is €14.41, set on Feb 1, 2018; its all time low close is €1.32 on Dec 17, 2002.
- TTK's 52 week range is €2.12 to €4.30.
- TTK returned -46.8% over the year to Nov 13, 2026 and -80.0% over five years.
- Over ten years TTK returned -82%, -15.6% a year compounded.
- TTK's deepest drawdown was -85.3% from Feb 1, 2018 to Nov 6, 2026.
- DataCedar holds 6,853 daily sessions of TTK history from Sep 16, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTK price chart, 1999 to 2026
TTK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.0% |
| 3 months | -17.8% |
| 6 months | -15.3% |
| Year to date | -40.3% |
| 1 year | -46.8% |
| 3 years | -80.4% |
| 5 years | -80.0% |
| 10 years | -81.7% |
| Since Sep 16, 1999 | -9.7% |
| Compound annual growth, 27.2 years | -0.4% |
TTK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €14.41 on Feb 1, 2018
- All time low close
- €1.32 on Dec 17, 2002
- 52 week high
- €4.30 on Nov 20, 2025
- 52 week low
- €2.12 on Nov 11, 2026
- Deepest drawdown
- -85.3% from Feb 1, 2018 to Nov 6, 2026, not yet recovered
- Best single session
- +28.1% on Mar 3, 2000
- Worst single session
- -21.0% on Mar 6, 2009
- Volatility, 1 year annualised
- 49.4%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2003, +72%
- Worst calendar year
- 2025, -48%
TTK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Sep 16, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.72 | €3.96 | €2.12 | €2.21 | -40.3% | 6.4M | 218 |
| 2025 | €7.18 | €8.04 | €3.61 | €3.70 | -48.2% | 10M | 253 |
| 2024 | €11.66 | €12.64 | €6.55 | €7.14 | -38.6% | 5.6M | 254 |
| 2023 | €10.94 | €12.25 | €10.03 | €11.63 | +6.9% | 5M | 255 |
| 2022 | €11.51 | €12.73 | €7.25 | €10.88 | -5.2% | 12.8M | 256 |
| 2021 | €7.39 | €11.52 | €6.85 | €11.48 | +56.2% | 15.5M | 254 |
| 2020 | €8.70 | €8.97 | €3.95 | €7.35 | -15.3% | 22.5M | 251 |
| 2019 | €8.85 | €10.33 | €7.25 | €8.67 | -1.6% | 13.8M | 250 |
| 2018 | €11.74 | €14.60 | €7.75 | €8.81 | -25.3% | 17.7M | 252 |
| 2017 | €13.23 | €14.21 | €10.82 | €11.80 | -10.1% | 11.4M | 250 |
| 2016 | €10.85 | €13.81 | €8.58 | €13.11 | +19.8% | 6.9M | 254 |
| 2015 | €7.99 | €10.98 | €7.99 | €10.95 | +38.2% | 7.2M | 254 |
| 2014 | €7.73 | €9.51 | €6.55 | €7.92 | +3.1% | 7.5M | 248 |
| 2013 | €5.86 | €8.84 | €5.39 | €7.68 | +31.9% | 12.4M | 245 |
| 2012 | €4.35 | €6.08 | €4.35 | €5.83 | +33.6% | 8M | 246 |
| 2011 | €5.35 | €6.37 | €4.20 | €4.36 | -18.8% | 6.1M | 253 |
| 2010 | €3.47 | €5.52 | €3.44 | €5.37 | +57.1% | 5M | 256 |
| 2009 | €3.46 | €4.37 | €2.15 | €3.42 | -0.6% | 5.3M | 254 |
| 2008 | €5.03 | €5.57 | €2.75 | €3.44 | -31.0% | 6.9M | 254 |
| 2007 | €5.44 | €6.39 | €4.69 | €4.98 | -7.8% | 5.7M | 252 |
| 2006 | €3.86 | €5.89 | €3.72 | €5.41 | +40.1% | 5.4M | 254 |
| 2005 | €3.10 | €3.94 | €2.88 | €3.86 | +24.9% | 4.6M | 259 |
| 2004 | €2.32 | €3.27 | €2.27 | €3.09 | +33.3% | 5.5M | 261 |
| 2003 | €1.35 | €2.49 | €1.33 | €2.32 | +72.0% | 6.3M | 261 |
| 2002 | €2.21 | €2.84 | €1.30 | €1.35 | -39.1% | 3.6M | 260 |
| 2001 | €3.42 | €3.92 | €1.53 | €2.21 | -35.4% | 2M | 253 |
| 2000 | €2.45 | €4.67 | €2.19 | €3.42 | +44.3% | 4M | 245 |
| 1999 | €2.45 | €2.67 | €1.87 | €2.37 | n/a | 3.2M | 51 |
TTK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €2.21 | -11.6% |
| October 2026 | €2.50 | -19.0% |
| September 2026 | €3.09 | +12.6% |
| August 2026 | €2.74 | +19.7% |
| July 2026 | €2.29 | -0.2% |
| June 2026 | €2.30 | -6.7% |
| May 2026 | €2.46 | -9.9% |
| April 2026 | €2.73 | +12.3% |
| March 2026 | €2.43 | -25.2% |
| February 2026 | €3.25 | -10.2% |
| January 2026 | €3.62 | -2.2% |
| December 2025 | €3.70 | -5.5% |
About the TTK data
Daily bars. 6,853 sessions from Sep 16, 1999 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ATTK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
TTK share price history
