TTL Beteiligungs- und Grundbesitz-AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	0.750	0.750	0.740	0.740	0.740	1,079
2024-07-02	0.830	0.830	0.800	0.800	0.800	3,824
2024-07-01	0.930	0.930	0.820	0.855	0.855	3,959
2024-06-28	0.895	0.895	0.875	0.875	0.875	700
2024-06-27	0.870	0.895	0.840	0.865	0.865	1,892
2024-06-26	0.860	0.960	0.830	0.880	0.880	9,272
2024-06-24	0.905	0.905	0.870	0.870	0.870	4,058
2024-06-21	0.885	0.935	0.875	0.920	0.920	593
2024-06-20	0.935	0.940	0.915	0.915	0.915	2,200
2024-06-18	0.905	0.910	0.905	0.910	0.910	2,095
2024-06-17	0.960	0.960	0.935	0.935	0.935	27
2024-06-12	0.910	0.930	0.905	0.930	0.930	1,000
2024-06-11	0.905	0.940	0.905	0.940	0.940	1,000
2024-06-07	0.980	0.980	0.930	0.930	0.930	5,025
2024-06-06	0.940	0.950	0.940	0.950	0.950	111
2024-06-05	0.910	0.940	0.910	0.940	0.940	99
2024-06-03	0.980	0.980	0.915	0.935	0.935	4,882
2024-05-31	0.915	0.945	0.915	0.940	0.940	2,394
2024-05-30	0.915	0.945	0.915	0.945	0.945	1,000
2024-05-29	0.975	1.000	0.960	0.960	0.960	7,900
2024-05-28	0.980	0.980	0.950	0.950	0.950	2,685
2024-05-27	0.950	0.970	0.915	0.925	0.925	3,564
2024-05-23	0.925	0.930	0.905	0.905	0.905	5,230
2024-05-22	0.900	0.900	0.865	0.880	0.880	3,277
2024-05-21	0.985	0.985	0.930	0.930	0.930	4,140
2024-05-20	0.960	0.960	0.950	0.955	0.955	4,218
2024-05-17	0.950	0.960	0.920	0.940	0.940	8,541
2024-05-16	0.885	0.930	0.870	0.900	0.900	2,499
2024-05-15	0.900	0.960	0.880	0.915	0.915	11,562
2024-05-14	0.920	0.920	0.850	0.870	0.870	4,175
2024-05-13	0.900	0.900	0.855	0.890	0.890	1,043
2024-05-10	0.830	0.830	0.830	0.830	0.830	70
2024-05-08	0.850	0.850	0.830	0.830	0.830	1,154
2024-05-07	1.120	1.120	0.880	0.880	0.880	7,609
2024-05-02	1.020	1.080	1.010	1.070	1.070	6,965
2024-04-30	1.010	1.010	1.000	1.000	1.000	2,139
2024-04-25	1.010	1.010	0.985	0.985	0.985	100
2024-04-24	0.955	0.980	0.955	0.980	0.980	660
2024-04-23	1.000	1.000	0.970	0.970	0.970	4,000
2024-04-22	1.000	1.060	0.990	1.020	1.020	4,050
2024-04-19	0.975	1.040	0.950	0.950	0.950	3,482
2024-04-18	0.800	1.120	0.800	0.975	0.975	6,897
2024-04-17	0.690	0.795	0.690	0.790	0.790	6,368
2024-04-16	0.720	0.730	0.720	0.720	0.720	610
2024-04-15	0.750	0.750	0.700	0.725	0.725	3,763
2024-04-12	0.700	0.725	0.670	0.725	0.725	3,419
2024-04-10	0.780	0.780	0.700	0.700	0.700	3,273
2024-04-09	0.745	0.800	0.745	0.760	0.760	2,506
2024-04-08	0.740	0.740	0.735	0.735	0.735	925
2024-04-05	0.800	0.800	0.700	0.700	0.700	4,337
2024-04-04	0.730	0.735	0.665	0.680	0.680	10,531
2024-04-03	0.710	0.720	0.700	0.720	0.720	8,364
2024-04-02	0.660	0.770	0.655	0.740	0.740	8,692
2024-03-28	0.605	0.650	0.605	0.650	0.650	641
2024-03-27	0.660	0.710	0.650	0.650	0.650	7,500
2024-03-26	0.640	0.690	0.640	0.690	0.690	2,102
2024-03-22	0.550	0.620	0.550	0.605	0.605	1,000
2024-03-21	0.635	0.635	0.580	0.590	0.590	4,794
2024-03-20	0.530	0.795	0.530	0.635	0.635	16,399
2024-03-19	0.535	0.535	0.520	0.520	0.520	500

← NewerPage 10 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.2000 EUR
2022-03-31	0.2000 EUR
2021-03-29	0.2052 EUR
2020-06-11	0.1998 EUR
2020-03-30	0.2052 EUR
2019-09-27	0.1199 EUR
2019-05-13	0.1199 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.