TTL Beteiligungs- und Grundbesitz-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	1.980	1.990	1.880	1.940	1.940	590
2023-07-13	1.730	1.930	1.730	1.930	1.930	10,904
2023-07-12	1.700	1.700	1.680	1.680	1.680	2,500
2023-07-10	1.700	1.750	1.700	1.740	1.740	2,972
2023-07-07	1.700	1.700	1.680	1.680	1.680	90
2023-07-06	1.700	1.700	1.640	1.680	1.680	6,568
2023-07-03	1.800	1.800	1.700	1.750	1.750	453
2023-06-30	1.640	1.720	1.560	1.720	1.720	2,945
2023-06-28	1.600	1.640	1.600	1.630	1.630	750
2023-06-27	1.570	1.590	1.570	1.590	1.590	37
2023-06-26	1.510	1.560	1.510	1.560	1.560	975
2023-06-23	1.610	1.610	1.500	1.550	1.550	13,063
2023-06-22	1.780	1.780	1.700	1.780	1.780	8,556
2023-06-21	1.730	1.830	1.730	1.790	1.790	502
2023-06-20	1.800	1.800	1.780	1.780	1.780	720
2023-06-19	1.890	1.900	1.800	1.840	1.840	35,393
2023-06-16	1.900	1.920	1.890	1.890	1.890	13,540
2023-06-15	1.920	1.920	1.900	1.900	1.900	42
2023-06-13	1.880	1.920	1.880	1.920	1.920	4,970
2023-06-12	1.900	1.930	1.880	1.930	1.930	2,125
2023-06-09	2.000	2.000	1.950	1.950	1.950	110
2023-06-06	1.980	1.980	1.880	1.940	1.940	1,714
2023-06-05	2.000	2.020	1.920	1.940	1.940	6,605
2023-06-02	2.100	2.100	2.060	2.060	2.060	2,033
2023-06-01	2.280	2.280	2.040	2.100	2.100	2,344
2023-05-31	2.120	2.260	2.100	2.200	2.200	7,503
2023-05-26	2.360	2.360	2.280	2.280	2.080	6,007
2023-05-25	2.400	2.460	2.360	2.380	2.171	6,109
2023-05-24	2.340	2.460	2.300	2.440	2.226	19,966
2023-05-23	2.180	2.380	2.180	2.300	2.098	63,598
2023-05-22	2.120	2.220	2.120	2.180	1.989	601
2023-05-19	2.180	2.320	2.100	2.200	2.007	28,000
2023-05-18	2.060	2.120	2.060	2.120	1.934	1,900
2023-05-17	2.040	2.180	2.040	2.120	1.934	50
2023-05-16	2.120	2.140	2.120	2.120	1.934	2,300
2023-05-15	2.140	2.180	2.040	2.180	1.989	166
2023-05-09	2.080	2.180	2.080	2.100	1.916	4,076
2023-05-08	2.080	2.080	2.060	2.060	1.879	700
2023-05-05	2.000	2.060	2.000	2.060	1.879	6,782
2023-05-04	2.040	2.040	1.930	1.930	1.761	5,844
2023-05-03	2.140	2.140	2.100	2.100	1.916	3,020
2023-05-02	2.200	2.200	2.100	2.140	1.952	151
2023-04-28	2.100	2.140	2.100	2.140	1.952	3,382
2023-04-27	2.020	2.060	2.020	2.060	1.879	557
2023-04-26	2.100	2.100	2.060	2.060	1.879	1,500
2023-04-24	2.100	2.100	2.060	2.060	1.879	2,816
2023-04-21	2.080	2.100	2.040	2.040	1.861	2,200
2023-04-20	2.000	2.060	2.000	2.060	1.879	1
2023-04-19	2.080	2.080	2.060	2.060	1.879	1,500
2023-04-18	2.100	2.100	2.000	2.060	1.879	11,293
2023-04-17	2.180	2.180	2.040	2.120	1.934	329
2023-04-06	2.020	2.080	2.020	2.080	1.898	2
2023-04-05	2.100	2.100	2.080	2.080	1.898	2,000
2023-04-03	2.120	2.200	2.080	2.140	1.952	7,680
2023-03-29	2.020	2.140	2.000	2.100	1.916	10,558
2023-03-28	2.000	2.080	2.000	2.080	1.898	4,304
2023-03-27	1.950	1.990	1.880	1.920	1.752	4,235
2023-03-21	1.940	1.990	1.940	1.990	1.815	1
2023-03-20	1.950	2.040	1.950	1.970	1.797	730
2023-03-17	2.080	2.080	2.040	2.040	1.861	23

← NewerPage 13 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.