TTL Beteiligungs- und Grundbesitz-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.550	0.565	0.545	0.565	0.565	500
2024-03-15	0.630	0.630	0.555	0.590	0.590	541
2024-03-14	0.570	0.610	0.550	0.610	0.610	5,998
2024-03-13	0.525	0.550	0.500	0.540	0.540	3,600
2024-03-12	0.530	0.650	0.520	0.575	0.575	11,045
2024-03-11	0.580	0.580	0.525	0.555	0.555	4,500
2024-03-08	0.650	0.665	0.585	0.585	0.585	2,423
2024-03-07	0.670	0.670	0.650	0.650	0.650	200
2024-03-06	0.650	0.650	0.645	0.645	0.645	300
2024-03-05	0.595	0.685	0.595	0.685	0.685	5,499
2024-03-04	0.715	0.715	0.595	0.595	0.595	14,567
2024-03-01	0.750	0.765	0.730	0.765	0.765	1,306
2024-02-29	0.700	0.700	0.700	0.700	0.700	500
2024-02-28	0.745	0.755	0.705	0.705	0.705	1,633
2024-02-27	0.720	0.735	0.720	0.735	0.735	500
2024-02-26	0.775	0.780	0.740	0.760	0.760	1,764
2024-02-23	0.730	0.775	0.720	0.755	0.755	3,106
2024-02-22	0.710	0.800	0.700	0.775	0.775	2,844
2024-02-21	0.810	0.810	0.780	0.780	0.780	1,169
2024-02-20	0.820	0.870	0.820	0.855	0.855	152
2024-02-16	0.810	0.850	0.810	0.850	0.850	600
2024-02-15	0.915	0.915	0.810	0.810	0.810	1,945
2024-02-14	0.855	0.875	0.855	0.875	0.875	100
2024-02-13	0.855	0.900	0.855	0.900	0.900	1,189
2024-02-12	0.880	0.885	0.880	0.880	0.880	719
2024-02-09	0.850	0.860	0.830	0.860	0.860	4,200
2024-02-08	0.880	0.900	0.795	0.880	0.880	17,083
2024-02-07	1.000	1.000	0.885	0.905	0.905	3,180
2024-02-06	1.000	1.050	0.950	0.985	0.985	3,119
2024-02-05	1.060	1.060	1.000	1.020	1.020	4,500
2024-02-02	1.010	1.050	1.000	1.030	1.030	2,888
2024-02-01	1.100	1.100	1.000	1.030	1.030	3,191
2024-01-30	1.020	1.050	1.010	1.050	1.050	5,807
2024-01-26	1.000	1.020	0.990	1.020	1.020	1,497
2024-01-25	1.000	1.020	1.000	1.000	1.000	3,519
2024-01-24	0.950	0.980	0.950	0.980	0.980	400
2024-01-23	1.000	1.000	0.850	0.920	0.920	27,553
2024-01-22	1.130	1.150	1.010	1.030	1.030	9,698
2024-01-19	1.170	1.170	1.150	1.150	1.150	610
2024-01-17	1.130	1.160	1.130	1.160	1.160	105
2024-01-16	1.240	1.240	1.100	1.140	1.140	3,852
2024-01-15	1.270	1.270	1.180	1.210	1.210	228
2024-01-12	1.250	1.250	1.230	1.230	1.230	900
2024-01-09	1.200	1.210	1.180	1.210	1.210	759
2024-01-05	1.210	1.210	1.190	1.190	1.190	3,857
2024-01-04	1.230	1.270	1.230	1.230	1.230	2,705
2024-01-03	1.220	1.320	1.220	1.260	1.260	6,950
2024-01-02	1.280	1.280	1.190	1.210	1.210	1,363
2023-12-29	1.290	1.290	1.250	1.260	1.260	394
2023-12-28	1.180	1.200	1.160	1.200	1.200	4,783
2023-12-27	1.170	1.210	1.170	1.210	1.210	7,618
2023-12-22	1.110	1.140	1.110	1.140	1.140	2,785
2023-12-21	1.240	1.240	1.130	1.130	1.130	11,700
2023-12-20	1.300	1.300	1.240	1.250	1.250	9,315
2023-12-19	1.410	1.450	1.290	1.320	1.320	7,017
2023-12-18	1.410	1.430	1.400	1.430	1.430	1,769
2023-12-15	1.500	1.500	1.430	1.450	1.450	591
2023-12-14	1.430	1.510	1.390	1.480	1.480	4,250
2023-12-11	1.450	1.450	1.380	1.410	1.410	3,824
2023-12-06	1.500	1.580	1.500	1.520	1.520	2,741

← NewerPage 11 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.